Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.896 | 6.960 | 6.842 | 6.864 | 2,713,588 | -0.06(-0.93%) |
Jul 30, 2014 | 7.045 | 7.045 | 6.922 | 6.928 | 2,345,909 | -0.11(-1.52%) |
Jul 29, 2014 | 7.056 | 7.077 | 7.035 | 7.035 | 895,473 | -0.02(-0.30%) |
Jul 28, 2014 | 7.040 | 7.067 | 7.029 | 7.056 | 1,021,135 | +0.04(+0.53%) |
Jul 25, 2014 | 7.003 | 7.035 | 6.981 | 7.019 | 1,220,036 | +0.01(+0.15%) |
Jul 24, 2014 | 7.045 | 7.056 | 7.003 | 7.008 | 1,709,115 | -0.04(-0.61%) |
Jul 23, 2014 | 7.067 | 7.077 | 7.040 | 7.051 | 1,157,887 | -0.02(-0.30%) |
Jul 22, 2014 | 7.088 | 7.099 | 7.067 | 7.072 | 1,020,346 | -0.01(-0.08%) |
Jul 21, 2014 | 7.083 | 7.104 | 7.056 | 7.077 | 1,245,309 | -0.02(-0.23%) |
Jul 18, 2014 | 7.051 | 7.115 | 7.051 | 7.093 | 1,605,537 | +0.05(+0.68%) |
Jul 17, 2014 | 7.061 | 7.083 | 7.035 | 7.045 | 1,407,313 | -0.03(-0.38%) |
Jul 16, 2014 | 7.077 | 7.104 | 7.056 | 7.072 | 975,452 | -0.02(-0.23%) |
Jul 15, 2014 | 7.093 | 7.119 | 7.061 | 7.088 | 1,657,365 | +0.01(+0.08%) |
Jul 14, 2014 | 7.061 | 7.099 | 7.051 | 7.083 | 1,540,357 | +0.04(+0.53%) |
Jul 11, 2014 | 7.067 | 7.072 | 7.035 | 7.045 | 1,215,742 | -0.02(-0.30%) |
Jul 10, 2014 | 7.008 | 7.072 | 7.008 | 7.067 | 2,367,638 | +0.04(+0.53%) |
Jul 09, 2014 | 6.987 | 7.035 | 6.949 | 7.029 | 1,467,687 | +0.03(+0.46%) |
Jul 08, 2014 | 6.880 | 6.997 | 6.864 | 6.997 | 2,290,346 | +0.13(+1.95%) |
Jul 07, 2014 | 6.901 | 6.922 | 6.821 | 6.864 | 1,936,009 | -0.03(-0.47%) |
Jul 03, 2014 | 6.906 | 6.896 | 6.896 | 6.896 | 1,008,147 | -0.03(-0.46%) |
Jul 02, 2014 | 6.922 | 6.938 | 6.890 | 6.928 | 1,837,376 | +0.00(+0.00%) |
Jul 01, 2014 | 7.029 | 7.045 | 6.922 | 6.928 | 2,840,221 | -0.10(-1.44%) |
Jun 30, 2014 | 7.003 | 7.040 | 7.003 | 7.029 | 1,294,327 | +0.01(+0.15%) |
Jun 27, 2014 | 6.960 | 7.019 | 6.960 | 7.019 | 1,577,747 | +0.03(+0.46%) |
Jun 26, 2014 | 6.970 | 6.997 | 6.949 | 6.987 | 2,935,669 | +0.04(+0.62%) |
Jun 25, 2014 | 6.949 | 6.954 | 6.918 | 6.944 | 2,253,746 | -0.01(-0.15%) |
Jun 24, 2014 | 6.939 | 6.985 | 6.928 | 6.954 | 1,529,552 | +0.02(+0.23%) |
Jun 23, 2014 | 6.975 | 6.980 | 6.933 | 6.939 | 1,435,530 | -0.02(-0.22%) |
Jun 20, 2014 | 6.954 | 6.959 | 6.886 | 6.954 | 2,911,150 | +0.03(+0.45%) |
Jun 19, 2014 | 6.902 | 6.944 | 6.902 | 6.923 | 1,197,065 | +0.02(+0.30%) |
Jun 18, 2014 | 6.933 | 6.939 | 6.884 | 6.902 | 1,163,105 | -0.02(-0.23%) |
Jun 17, 2014 | 6.928 | 6.966 | 6.918 | 6.918 | 1,546,501 | -0.03(-0.38%) |
Jun 16, 2014 | 6.954 | 6.996 | 6.933 | 6.944 | 1,444,131 | -0.01(-0.07%) |
Jun 13, 2014 | 6.933 | 6.965 | 6.907 | 6.949 | 1,359,573 | +0.02(+0.23%) |
Jun 12, 2014 | 6.928 | 6.944 | 6.892 | 6.933 | 1,787,145 | +0.01(+0.15%) |
Jun 11, 2014 | 6.897 | 6.923 | 6.881 | 6.923 | 1,287,503 | +0.02(+0.23%) |
Jun 10, 2014 | 6.918 | 6.928 | 6.892 | 6.907 | 1,433,916 | -0.01(-0.08%) |
Jun 06, 2014 | 6.912 | 6.954 | 6.902 | 6.912 | 1,844,553 | +0.03(+0.45%) |
Jun 05, 2014 | 6.829 | 6.892 | 6.829 | 6.881 | 1,700,558 | +0.03(+0.46%) |
Jun 04, 2014 | 6.840 | 6.850 | 6.798 | 6.850 | 1,149,051 | +0.02(+0.23%) |
Jun 03, 2014 | 6.803 | 6.845 | 6.790 | 6.834 | 2,013,113 | +0.01(+0.15%) |
Jun 02, 2014 | 6.866 | 6.892 | 6.824 | 6.824 | 1,510,242 | -0.04(-0.53%) |
May 30, 2014 | 6.808 | 6.881 | 6.808 | 6.860 | 1,752,890 | +0.06(+0.92%) |
May 29, 2014 | 6.850 | 6.850 | 6.798 | 6.798 | 1,366,518 | -0.03(-0.46%) |
May 28, 2014 | 6.876 | 6.876 | 6.819 | 6.829 | 1,428,279 | -0.02(-0.30%) |
May 27, 2014 | 6.834 | 6.871 | 6.819 | 6.850 | 1,539,734 | +0.04(+0.54%) |
May 23, 2014 | 6.787 | 6.814 | 6.814 | 6.814 | 1,529,245 | +0.03(+0.46%) |
May 22, 2014 | 6.751 | 6.782 | 6.725 | 6.782 | 690,871 | +0.04(+0.62%) |
May 21, 2014 | 6.735 | 6.756 | 6.699 | 6.741 | 1,362,145 | +0.01(+0.15%) |
May 20, 2014 | 6.746 | 6.751 | 6.694 | 6.730 | 1,460,640 | -0.02(-0.23%) |
May 19, 2014 | 6.730 | 6.756 | 6.699 | 6.746 | 1,015,280 | +0.02(+0.23%) |
May 16, 2014 | 6.699 | 6.735 | 6.668 | 6.730 | 1,350,806 | +0.02(+0.23%) |
May 15, 2014 | 6.720 | 6.730 | 6.673 | 6.715 | 1,461,894 | -0.01(-0.15%) |
May 14, 2014 | 6.725 | 6.767 | 6.725 | 6.725 | 1,321,194 | +0.00(+0.00%) |
May 13, 2014 | 6.720 | 6.756 | 6.709 | 6.725 | 2,101,493 | +0.03(+0.39%) |
May 12, 2014 | 6.741 | 6.767 | 6.683 | 6.699 | 2,314,343 | -0.03(-0.39%) |
May 09, 2014 | 6.673 | 6.746 | 6.668 | 6.725 | 1,857,390 | +0.04(+0.62%) |
May 08, 2014 | 6.709 | 6.741 | 6.678 | 6.683 | 1,374,190 | -0.05(-0.77%) |
May 07, 2014 | 6.741 | 6.751 | 6.699 | 6.735 | 1,660,682 | +0.02(+0.31%) |
May 06, 2014 | 6.709 | 6.720 | 6.683 | 6.715 | 1,260,180 | +0.01(+0.08%) |
May 05, 2014 | 6.704 | 6.730 | 6.691 | 6.709 | 1,605,978 | -0.01(-0.16%) |
May 02, 2014 | 6.704 | 6.725 | 6.662 | 6.720 | 2,331,692 | +0.01(+0.08%) |