Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.500 | 6.600 | 6.300 | 6.370 | 55,556 | -0.06(-0.93%) |
Jul 30, 2014 | 6.440 | 6.549 | 6.250 | 6.430 | 81,155 | -0.04(-0.62%) |
Jul 29, 2014 | 6.480 | 6.510 | 6.370 | 6.470 | 52,473 | +0.02(+0.31%) |
Jul 28, 2014 | 6.490 | 6.490 | 6.280 | 6.450 | 35,663 | -0.04(-0.62%) |
Jul 25, 2014 | 6.450 | 6.540 | 6.450 | 6.490 | 24,504 | -0.02(-0.31%) |
Jul 24, 2014 | 6.500 | 6.550 | 6.500 | 6.510 | 42,584 | +0.01(+0.15%) |
Jul 23, 2014 | 6.500 | 6.510 | 6.500 | 6.500 | 38,374 | +0.00(+0.00%) |
Jul 22, 2014 | 6.550 | 6.590 | 6.470 | 6.500 | 30,886 | +0.00(+0.00%) |
Jul 21, 2014 | 6.500 | 6.580 | 6.500 | 6.500 | 23,532 | -0.06(-0.91%) |
Jul 18, 2014 | 6.390 | 6.590 | 6.380 | 6.560 | 38,120 | +0.19(+2.98%) |
Jul 17, 2014 | 6.540 | 6.570 | 6.320 | 6.370 | 34,778 | -0.23(-3.48%) |
Jul 16, 2014 | 6.850 | 6.850 | 6.540 | 6.600 | 116,997 | -0.22(-3.23%) |
Jul 15, 2014 | 6.950 | 6.950 | 6.730 | 6.820 | 111,172 | -0.13(-1.87%) |
Jul 14, 2014 | 6.950 | 7.001 | 6.845 | 6.950 | 203,560 | +0.02(+0.29%) |
Jul 11, 2014 | 6.970 | 6.970 | 6.900 | 6.930 | 67,577 | -0.07(-1.00%) |
Jul 10, 2014 | 6.900 | 7.040 | 6.750 | 7.000 | 132,700 | +0.00(+0.00%) |
Jul 09, 2014 | 7.000 | 7.060 | 6.980 | 7.000 | 96,498 | +0.00(+0.00%) |
Jul 08, 2014 | 7.080 | 7.080 | 6.940 | 7.000 | 182,067 | -0.09(-1.27%) |
Jul 07, 2014 | 7.000 | 7.140 | 7.000 | 7.090 | 94,438 | +0.09(+1.29%) |
Jul 03, 2014 | 6.800 | 7.000 | 7.000 | 7.000 | 38,600 | +0.20(+2.94%) |
Jul 02, 2014 | 6.970 | 7.000 | 6.680 | 6.800 | 111,047 | -0.20(-2.86%) |
Jul 01, 2014 | 6.850 | 7.000 | 6.820 | 7.000 | 120,357 | +0.23(+3.40%) |
Jun 30, 2014 | 6.530 | 6.890 | 6.510 | 6.770 | 242,736 | +0.18(+2.73%) |
Jun 27, 2014 | 6.360 | 6.700 | 6.360 | 6.590 | 1,697,688 | +0.19(+2.97%) |
Jun 26, 2014 | 6.580 | 6.580 | 6.360 | 6.400 | 83,845 | +0.04(+0.63%) |
Jun 25, 2014 | 6.470 | 6.540 | 6.150 | 6.360 | 154,549 | -0.12(-1.85%) |
Jun 24, 2014 | 6.480 | 6.590 | 6.430 | 6.480 | 134,000 | +0.02(+0.31%) |
Jun 23, 2014 | 6.520 | 6.550 | 6.430 | 6.460 | 105,526 | -0.05(-0.77%) |
Jun 20, 2014 | 6.570 | 6.570 | 6.490 | 6.510 | 127,574 | -0.02(-0.31%) |
Jun 19, 2014 | 6.610 | 6.610 | 6.480 | 6.530 | 166,141 | -0.04(-0.61%) |
Jun 18, 2014 | 6.490 | 6.580 | 6.450 | 6.570 | 139,014 | +0.08(+1.23%) |
Jun 17, 2014 | 6.520 | 6.572 | 6.450 | 6.490 | 146,537 | -0.04(-0.61%) |
Jun 16, 2014 | 6.500 | 6.600 | 6.460 | 6.530 | 84,823 | +0.00(+0.00%) |
Jun 13, 2014 | 6.580 | 6.610 | 6.520 | 6.530 | 42,935 | -0.01(-0.15%) |
Jun 12, 2014 | 6.650 | 6.650 | 6.530 | 6.540 | 40,765 | -0.07(-1.06%) |
Jun 11, 2014 | 6.630 | 6.650 | 6.530 | 6.610 | 46,728 | -0.04(-0.60%) |
Jun 10, 2014 | 6.670 | 6.726 | 6.542 | 6.650 | 40,880 | +0.00(+0.00%) |
Jun 06, 2014 | 6.840 | 6.910 | 6.530 | 6.650 | 78,602 | -0.14(-2.06%) |
Jun 05, 2014 | 6.500 | 6.880 | 6.380 | 6.790 | 80,478 | +0.30(+4.62%) |
Jun 04, 2014 | 6.420 | 6.520 | 6.420 | 6.490 | 66,026 | +0.02(+0.31%) |
Jun 03, 2014 | 6.460 | 6.500 | 6.400 | 6.470 | 192,083 | -0.03(-0.46%) |
Jun 02, 2014 | 6.560 | 6.570 | 6.460 | 6.500 | 159,888 | -0.07(-1.07%) |
May 30, 2014 | 6.630 | 6.630 | 6.510 | 6.570 | 61,785 | -0.03(-0.45%) |
May 29, 2014 | 6.790 | 6.790 | 6.510 | 6.600 | 40,886 | -0.13(-1.93%) |
May 28, 2014 | 6.860 | 6.860 | 6.700 | 6.730 | 26,178 | -0.17(-2.46%) |
May 27, 2014 | 6.700 | 6.990 | 6.610 | 6.900 | 68,288 | +0.20(+2.99%) |
May 23, 2014 | 6.630 | 6.700 | 6.700 | 6.700 | 33,900 | +0.09(+1.36%) |
May 22, 2014 | 6.500 | 6.715 | 6.420 | 6.610 | 31,945 | +0.08(+1.23%) |
May 21, 2014 | 6.530 | 6.530 | 6.360 | 6.530 | 53,679 | +0.06(+0.93%) |
May 20, 2014 | 6.690 | 6.690 | 6.350 | 6.470 | 60,878 | -0.21(-3.22%) |
May 19, 2014 | 6.570 | 6.790 | 6.550 | 6.685 | 29,885 | +0.13(+1.98%) |
May 16, 2014 | 6.570 | 6.600 | 6.480 | 6.555 | 72,157 | -0.04(-0.53%) |
May 15, 2014 | 6.620 | 6.650 | 6.430 | 6.590 | 48,040 | -0.07(-1.05%) |
May 14, 2014 | 6.840 | 6.890 | 6.518 | 6.660 | 57,654 | -0.22(-3.20%) |
May 13, 2014 | 7.060 | 7.226 | 6.790 | 6.880 | 100,908 | -0.23(-3.23%) |
May 12, 2014 | 6.930 | 7.390 | 6.860 | 7.110 | 195,486 | +0.15(+2.16%) |
May 09, 2014 | 6.570 | 7.000 | 6.492 | 6.960 | 142,274 | +0.34(+5.14%) |
May 08, 2014 | 6.070 | 6.740 | 6.050 | 6.620 | 234,100 | +0.63(+10.52%) |
May 07, 2014 | 5.950 | 6.185 | 5.750 | 5.990 | 808,175 | -0.17(-2.76%) |
May 06, 2014 | 6.600 | 6.660 | 6.070 | 6.160 | 136,368 | -0.49(-7.37%) |
May 05, 2014 | 6.610 | 6.740 | 6.540 | 6.650 | 110,109 | -0.02(-0.30%) |
May 02, 2014 | 6.610 | 6.680 | 6.600 | 6.670 | 79,060 | +0.09(+1.37%) |