Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.976 | 7.032 | 6.960 | 6.999 | 129,368 | -0.01(-0.09%) |
Jul 30, 2014 | 6.967 | 7.039 | 6.963 | 7.006 | 67,444 | +0.08(+1.19%) |
Jul 29, 2014 | 6.967 | 7.006 | 6.911 | 6.924 | 38,918 | -0.02(-0.33%) |
Jul 28, 2014 | 6.953 | 6.993 | 6.947 | 6.947 | 40,889 | +0.02(+0.33%) |
Jul 25, 2014 | 6.891 | 7.009 | 6.891 | 6.924 | 57,392 | -0.03(-0.38%) |
Jul 24, 2014 | 7.003 | 7.180 | 6.904 | 6.950 | 147,580 | +0.09(+1.24%) |
Jul 23, 2014 | 6.829 | 6.884 | 6.799 | 6.865 | 58,641 | +0.05(+0.77%) |
Jul 22, 2014 | 6.806 | 6.861 | 6.779 | 6.812 | 31,693 | +0.03(+0.48%) |
Jul 21, 2014 | 6.818 | 6.842 | 6.763 | 6.779 | 19,622 | -0.06(-0.91%) |
Jul 18, 2014 | 6.760 | 6.871 | 6.760 | 6.842 | 60,081 | +0.06(+0.82%) |
Jul 17, 2014 | 6.812 | 6.884 | 6.776 | 6.786 | 68,741 | -0.08(-1.20%) |
Jul 16, 2014 | 6.950 | 6.950 | 6.812 | 6.868 | 58,945 | -0.02(-0.33%) |
Jul 15, 2014 | 7.091 | 7.091 | 6.848 | 6.891 | 93,347 | -0.18(-2.60%) |
Jul 14, 2014 | 7.081 | 7.147 | 6.901 | 7.075 | 46,259 | +0.06(+0.84%) |
Jul 11, 2014 | 7.032 | 7.042 | 6.947 | 7.016 | 29,743 | +0.00(+0.00%) |
Jul 10, 2014 | 7.039 | 7.065 | 6.858 | 7.016 | 76,837 | -0.15(-2.11%) |
Jul 09, 2014 | 7.154 | 7.206 | 7.141 | 7.167 | 30,971 | +0.03(+0.46%) |
Jul 08, 2014 | 7.157 | 7.252 | 7.072 | 7.134 | 86,661 | -0.03(-0.37%) |
Jul 07, 2014 | 7.255 | 7.393 | 7.157 | 7.160 | 53,770 | -0.10(-1.31%) |
Jul 03, 2014 | 7.269 | 7.255 | 7.255 | 7.255 | 27,413 | +0.02(+0.32%) |
Jul 02, 2014 | 7.374 | 7.374 | 7.190 | 7.232 | 22,936 | -0.04(-0.59%) |
Jul 01, 2014 | 7.177 | 7.393 | 6.986 | 7.275 | 62,396 | +0.15(+2.07%) |
Jun 30, 2014 | 7.127 | 7.140 | 7.016 | 7.127 | 68,050 | -0.05(-0.68%) |
Jun 27, 2014 | 6.997 | 7.180 | 6.984 | 7.176 | 234,618 | +0.11(+1.62%) |
Jun 26, 2014 | 6.866 | 7.062 | 6.860 | 7.062 | 90,900 | +0.18(+2.56%) |
Jun 25, 2014 | 6.870 | 6.987 | 6.788 | 6.886 | 107,422 | -0.02(-0.24%) |
Jun 24, 2014 | 6.958 | 7.030 | 6.873 | 6.902 | 104,404 | -0.07(-0.98%) |
Jun 23, 2014 | 7.033 | 7.098 | 6.919 | 6.971 | 58,446 | -0.02(-0.23%) |
Jun 20, 2014 | 7.007 | 7.098 | 6.935 | 6.987 | 152,441 | +0.04(+0.52%) |
Jun 19, 2014 | 6.948 | 7.013 | 6.938 | 6.951 | 39,911 | -0.06(-0.84%) |
Jun 18, 2014 | 7.056 | 7.072 | 6.919 | 7.010 | 88,565 | -0.04(-0.56%) |
Jun 17, 2014 | 6.948 | 7.088 | 6.919 | 7.049 | 81,002 | +0.10(+1.46%) |
Jun 16, 2014 | 7.065 | 7.105 | 6.857 | 6.948 | 53,773 | -0.07(-0.93%) |
Jun 13, 2014 | 7.111 | 7.278 | 6.974 | 7.013 | 94,405 | -0.05(-0.74%) |
Jun 12, 2014 | 6.945 | 7.304 | 6.928 | 7.065 | 166,371 | -0.05(-0.69%) |
Jun 11, 2014 | 7.108 | 7.382 | 6.902 | 7.114 | 99,798 | -0.03(-0.41%) |
Jun 10, 2014 | 7.069 | 7.198 | 7.069 | 7.144 | 41,480 | +0.22(+3.11%) |
Jun 06, 2014 | 6.804 | 7.082 | 6.801 | 6.928 | 72,854 | +0.10(+1.48%) |
Jun 05, 2014 | 6.651 | 6.834 | 6.595 | 6.827 | 61,633 | +0.19(+2.90%) |
Jun 04, 2014 | 6.589 | 6.715 | 6.563 | 6.635 | 64,734 | +0.01(+0.10%) |
Jun 03, 2014 | 6.684 | 6.801 | 6.592 | 6.628 | 93,204 | -0.12(-1.79%) |
Jun 02, 2014 | 6.977 | 6.977 | 6.723 | 6.749 | 73,290 | -0.19(-2.68%) |
May 30, 2014 | 7.209 | 7.251 | 6.921 | 6.935 | 192,105 | -0.24(-3.41%) |
May 29, 2014 | 7.160 | 7.281 | 7.097 | 7.180 | 66,193 | +0.02(+0.23%) |
May 28, 2014 | 7.105 | 7.245 | 7.098 | 7.163 | 90,630 | +0.04(+0.55%) |
May 27, 2014 | 7.016 | 7.161 | 7.016 | 7.124 | 66,040 | +0.13(+1.82%) |
May 23, 2014 | 6.736 | 6.997 | 6.997 | 6.997 | 103,264 | +0.23(+3.43%) |
May 22, 2014 | 6.609 | 6.765 | 6.511 | 6.765 | 61,520 | +0.24(+3.65%) |
May 21, 2014 | 6.445 | 6.592 | 6.400 | 6.527 | 102,896 | +0.14(+2.20%) |
May 20, 2014 | 6.517 | 6.635 | 6.325 | 6.387 | 82,841 | -0.17(-2.59%) |
May 19, 2014 | 6.530 | 6.609 | 6.498 | 6.556 | 31,733 | -0.01(-0.15%) |
May 16, 2014 | 6.524 | 6.566 | 6.480 | 6.566 | 26,241 | +0.03(+0.40%) |
May 15, 2014 | 6.609 | 6.690 | 6.511 | 6.540 | 62,948 | -0.08(-1.28%) |
May 14, 2014 | 6.873 | 6.938 | 6.618 | 6.625 | 129,316 | -0.23(-3.29%) |
May 13, 2014 | 6.994 | 7.082 | 6.850 | 6.850 | 65,948 | -0.13(-1.82%) |
May 12, 2014 | 6.706 | 7.007 | 6.706 | 6.977 | 143,558 | +0.30(+4.45%) |
May 09, 2014 | 6.628 | 6.723 | 6.622 | 6.680 | 136,734 | +0.05(+0.74%) |
May 08, 2014 | 6.628 | 6.733 | 6.602 | 6.631 | 54,178 | +0.02(+0.35%) |
May 07, 2014 | 6.553 | 6.706 | 6.527 | 6.609 | 129,683 | +0.09(+1.35%) |
May 06, 2014 | 6.533 | 6.628 | 6.465 | 6.520 | 209,467 | -0.01(-0.15%) |
May 05, 2014 | 6.507 | 6.631 | 6.507 | 6.530 | 74,763 | -0.02(-0.30%) |
May 02, 2014 | 6.592 | 6.674 | 6.543 | 6.550 | 62,473 | -0.06(-0.84%) |