Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.860 | 6.961 | 6.673 | 6.688 | 71,822 | -0.24(-3.52%) |
Jul 30, 2014 | 6.989 | 7.040 | 6.889 | 6.932 | 35,710 | +0.01(+0.21%) |
Jul 29, 2014 | 6.867 | 6.997 | 6.867 | 6.918 | 79,100 | +0.06(+0.84%) |
Jul 28, 2014 | 6.896 | 6.896 | 6.824 | 6.860 | 95,277 | -0.04(-0.52%) |
Jul 25, 2014 | 6.781 | 6.975 | 6.781 | 6.896 | 71,953 | +0.04(+0.63%) |
Jul 24, 2014 | 6.932 | 6.989 | 6.853 | 6.853 | 57,450 | -0.08(-1.14%) |
Jul 23, 2014 | 6.997 | 7.004 | 6.903 | 6.932 | 47,534 | -0.07(-1.03%) |
Jul 22, 2014 | 6.867 | 7.018 | 6.824 | 7.004 | 79,463 | +0.17(+2.52%) |
Jul 21, 2014 | 6.918 | 6.918 | 6.709 | 6.831 | 60,142 | -0.11(-1.65%) |
Jul 18, 2014 | 6.645 | 6.954 | 6.645 | 6.946 | 80,627 | +0.26(+3.87%) |
Jul 17, 2014 | 6.824 | 6.860 | 6.673 | 6.688 | 67,644 | -0.16(-2.31%) |
Jul 16, 2014 | 6.731 | 6.946 | 6.538 | 6.846 | 111,233 | +0.23(+3.47%) |
Jul 15, 2014 | 6.803 | 6.860 | 6.609 | 6.616 | 130,997 | -0.33(-4.76%) |
Jul 14, 2014 | 6.968 | 7.004 | 6.846 | 6.946 | 24,399 | +0.07(+1.04%) |
Jul 11, 2014 | 6.932 | 7.004 | 6.839 | 6.875 | 54,783 | -0.06(-0.93%) |
Jul 10, 2014 | 6.989 | 7.097 | 6.932 | 6.939 | 65,048 | -0.19(-2.72%) |
Jul 09, 2014 | 7.119 | 7.133 | 6.932 | 7.133 | 183,670 | +0.00(+0.00%) |
Jul 08, 2014 | 7.255 | 7.361 | 7.097 | 7.133 | 171,059 | -0.11(-1.49%) |
Jul 07, 2014 | 7.363 | 7.435 | 7.241 | 7.241 | 49,575 | -0.17(-2.23%) |
Jul 03, 2014 | 7.363 | 7.406 | 7.406 | 7.406 | 19,906 | +0.05(+0.68%) |
Jul 02, 2014 | 7.377 | 7.471 | 7.341 | 7.356 | 44,666 | -0.06(-0.78%) |
Jul 01, 2014 | 7.076 | 7.464 | 7.076 | 7.413 | 153,472 | +0.32(+4.45%) |
Jun 30, 2014 | 7.241 | 7.284 | 7.076 | 7.097 | 97,034 | -0.19(-2.66%) |
Jun 27, 2014 | 6.961 | 7.291 | 6.961 | 7.291 | 168,472 | +0.25(+3.57%) |
Jun 26, 2014 | 6.896 | 7.047 | 6.839 | 7.040 | 98,739 | -0.19(-2.58%) |
Jun 25, 2014 | 6.968 | 7.255 | 6.910 | 7.227 | 86,220 | +0.26(+3.71%) |
Jun 24, 2014 | 7.183 | 7.255 | 6.935 | 6.968 | 115,841 | -0.26(-3.58%) |
Jun 23, 2014 | 7.097 | 7.234 | 7.076 | 7.227 | 71,429 | +0.14(+1.93%) |
Jun 20, 2014 | 7.054 | 7.147 | 7.004 | 7.090 | 131,152 | +0.04(+0.51%) |
Jun 19, 2014 | 7.068 | 7.133 | 6.932 | 7.054 | 44,416 | -0.01(-0.10%) |
Jun 18, 2014 | 7.061 | 7.090 | 6.961 | 7.061 | 47,141 | -0.01(-0.20%) |
Jun 17, 2014 | 7.018 | 7.140 | 6.997 | 7.076 | 57,595 | +0.03(+0.41%) |
Jun 16, 2014 | 6.882 | 7.119 | 6.882 | 7.047 | 37,995 | +0.12(+1.76%) |
Jun 13, 2014 | 6.896 | 7.140 | 6.896 | 6.925 | 300,621 | +0.02(+0.31%) |
Jun 12, 2014 | 6.875 | 6.939 | 6.831 | 6.903 | 55,424 | +0.03(+0.42%) |
Jun 11, 2014 | 7.025 | 7.097 | 6.832 | 6.875 | 71,646 | -0.17(-2.45%) |
Jun 10, 2014 | 6.989 | 7.112 | 6.968 | 7.047 | 48,414 | -0.04(-0.51%) |
Jun 06, 2014 | 7.090 | 7.155 | 7.018 | 7.083 | 67,937 | +0.04(+0.61%) |
Jun 05, 2014 | 6.889 | 7.068 | 6.824 | 7.040 | 54,504 | +0.19(+2.73%) |
Jun 04, 2014 | 6.824 | 6.910 | 6.824 | 6.853 | 40,324 | +0.00(+0.00%) |
Jun 03, 2014 | 6.831 | 6.925 | 6.824 | 6.853 | 75,568 | -0.02(-0.31%) |
Jun 02, 2014 | 6.925 | 6.961 | 6.831 | 6.875 | 51,607 | -0.03(-0.42%) |
May 30, 2014 | 6.968 | 6.968 | 6.839 | 6.903 | 53,679 | -0.04(-0.52%) |
May 29, 2014 | 6.939 | 6.997 | 6.846 | 6.939 | 43,448 | +0.05(+0.73%) |
May 28, 2014 | 7.040 | 7.090 | 6.889 | 6.889 | 61,889 | -0.19(-2.64%) |
May 27, 2014 | 7.083 | 7.155 | 6.997 | 7.076 | 56,590 | +0.07(+1.03%) |
May 23, 2014 | 6.896 | 7.004 | 7.004 | 7.004 | 506,026 | +0.14(+1.99%) |
May 22, 2014 | 6.810 | 6.922 | 6.788 | 6.867 | 27,681 | +0.10(+1.49%) |
May 21, 2014 | 6.824 | 6.882 | 6.752 | 6.767 | 288,412 | -0.02(-0.32%) |
May 20, 2014 | 6.810 | 6.831 | 6.709 | 6.788 | 124,000 | -0.01(-0.11%) |
May 19, 2014 | 6.681 | 6.810 | 6.681 | 6.796 | 54,236 | +0.12(+1.83%) |
May 16, 2014 | 6.494 | 6.686 | 6.451 | 6.673 | 69,841 | +0.18(+2.77%) |
May 15, 2014 | 6.271 | 6.537 | 6.221 | 6.494 | 73,701 | +0.17(+2.61%) |
May 14, 2014 | 6.630 | 6.748 | 6.285 | 6.329 | 84,653 | -0.34(-5.06%) |
May 13, 2014 | 6.781 | 6.781 | 6.616 | 6.666 | 48,737 | -0.11(-1.59%) |
May 12, 2014 | 6.537 | 6.810 | 6.507 | 6.774 | 109,790 | +0.25(+3.85%) |
May 09, 2014 | 6.271 | 6.544 | 6.214 | 6.523 | 52,955 | +0.19(+3.06%) |
May 08, 2014 | 6.365 | 6.543 | 6.314 | 6.329 | 72,977 | -0.07(-1.12%) |
May 07, 2014 | 6.465 | 6.487 | 6.321 | 6.400 | 55,385 | -0.04(-0.56%) |
May 06, 2014 | 6.628 | 6.728 | 6.429 | 6.436 | 86,698 | -0.24(-3.62%) |
May 05, 2014 | 6.607 | 6.692 | 6.507 | 6.678 | 63,001 | +0.05(+0.75%) |
May 02, 2014 | 6.678 | 6.770 | 6.550 | 6.628 | 86,272 | -0.02(-0.32%) |