Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.740 | 6.740 | 6.640 | 6.700 | 13,156 | -0.33(-4.69%) |
Jul 30, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 13,663 | -0.08(-1.13%) |
Jul 29, 2014 | 7.190 | 7.190 | 7.110 | 7.110 | 20,291 | -0.06(-0.91%) |
Jul 28, 2014 | 7.080 | 7.190 | 7.080 | 7.175 | 6,114 | +0.05(+0.77%) |
Jul 25, 2014 | 7.210 | 7.210 | 7.100 | 7.120 | 9,991 | -0.02(-0.28%) |
Jul 24, 2014 | 7.110 | 7.160 | 7.090 | 7.140 | 16,076 | +0.27(+3.93%) |
Jul 23, 2014 | 6.960 | 6.990 | 6.870 | 6.870 | 207,765 | +0.04(+0.59%) |
Jul 22, 2014 | 6.820 | 6.840 | 6.800 | 6.830 | 26,247 | +0.02(+0.29%) |
Jul 21, 2014 | 6.750 | 6.830 | 6.730 | 6.810 | 27,958 | -0.09(-1.30%) |
Jul 18, 2014 | 6.837 | 6.950 | 6.810 | 6.900 | 15,333 | +0.15(+2.22%) |
Jul 17, 2014 | 6.900 | 6.910 | 6.750 | 6.750 | 16,008 | -0.21(-3.02%) |
Jul 16, 2014 | 6.911 | 6.990 | 6.900 | 6.960 | 12,204 | +0.28(+4.11%) |
Jul 15, 2014 | 6.770 | 6.770 | 6.650 | 6.685 | 74,299 | -0.08(-1.11%) |
Jul 14, 2014 | 6.740 | 6.800 | 6.740 | 6.760 | 20,023 | +0.09(+1.31%) |
Jul 11, 2014 | 6.690 | 6.720 | 6.670 | 6.673 | 10,787 | -0.08(-1.15%) |
Jul 10, 2014 | 6.610 | 6.810 | 6.610 | 6.750 | 36,574 | -0.17(-2.46%) |
Jul 09, 2014 | 6.870 | 6.960 | 6.870 | 6.920 | 29,578 | +0.01(+0.22%) |
Jul 08, 2014 | 6.920 | 6.920 | 6.870 | 6.905 | 23,477 | -0.17(-2.47%) |
Jul 07, 2014 | 7.100 | 7.120 | 7.030 | 7.080 | 35,535 | -0.17(-2.37%) |
Jul 03, 2014 | 7.252 | 7.252 | 7.252 | 0 | +0.08(+1.14%) | |
Jul 02, 2014 | 7.130 | 7.195 | 7.130 | 7.170 | 26,115 | -0.06(-0.83%) |
Jul 01, 2014 | 7.200 | 7.250 | 7.180 | 7.230 | 26,169 | +0.21(+2.99%) |
Jun 30, 2014 | 7.000 | 7.030 | 6.960 | 7.020 | 32,449 | -0.19(-2.64%) |
Jun 27, 2014 | 7.140 | 7.220 | 7.140 | 7.210 | 114,137 | +0.04(+0.56%) |
Jun 26, 2014 | 7.200 | 7.200 | 7.120 | 7.170 | 382,575 | -0.08(-1.04%) |
Jun 25, 2014 | 7.215 | 7.280 | 7.215 | 7.245 | 24,356 | -0.12(-1.56%) |
Jun 24, 2014 | 7.420 | 7.420 | 7.320 | 7.360 | 22,895 | -0.12(-1.60%) |
Jun 23, 2014 | 7.530 | 7.530 | 7.380 | 7.480 | 10,276 | -0.07(-0.99%) |
Jun 20, 2014 | 7.540 | 7.570 | 7.540 | 7.555 | 11,498 | -0.16(-2.01%) |
Jun 19, 2014 | 7.840 | 7.840 | 7.660 | 7.710 | 41,764 | -0.03(-0.39%) |
Jun 18, 2014 | 7.650 | 7.740 | 7.630 | 7.740 | 16,052 | +0.06(+0.78%) |
Jun 17, 2014 | 7.620 | 7.680 | 7.620 | 7.680 | 6,824 | -0.08(-1.03%) |
Jun 16, 2014 | 7.720 | 7.760 | 7.544 | 7.760 | 22,324 | -0.13(-1.65%) |
Jun 13, 2014 | 7.760 | 7.890 | 7.760 | 7.890 | 6,747 | -0.02(-0.25%) |
Jun 12, 2014 | 7.960 | 7.960 | 7.810 | 7.910 | 8,571 | +0.02(+0.25%) |
Jun 11, 2014 | 7.800 | 7.910 | 7.790 | 7.890 | 6,039 | -0.15(-1.87%) |
Jun 10, 2014 | 8.070 | 8.080 | 7.970 | 8.040 | 40,505 | -0.10(-1.23%) |
Jun 06, 2014 | 8.170 | 8.170 | 8.050 | 8.140 | 44,827 | +0.19(+2.39%) |
Jun 05, 2014 | 7.920 | 7.970 | 7.840 | 7.950 | 41,566 | +0.15(+1.92%) |
Jun 04, 2014 | 7.760 | 7.890 | 7.760 | 7.800 | 19,164 | +0.03(+0.39%) |
Jun 03, 2014 | 7.646 | 7.770 | 7.646 | 7.770 | 13,686 | +0.05(+0.65%) |
Jun 02, 2014 | 7.700 | 7.720 | 7.650 | 7.720 | 22,511 | -0.07(-0.90%) |
May 30, 2014 | 7.700 | 7.790 | 7.670 | 7.790 | 23,669 | -0.14(-1.77%) |
May 29, 2014 | 7.780 | 7.970 | 7.750 | 7.930 | 30,692 | -0.01(-0.13%) |
May 28, 2014 | 8.000 | 8.010 | 7.780 | 7.940 | 26,690 | +0.14(+1.79%) |
May 27, 2014 | 7.845 | 7.845 | 7.710 | 7.800 | 3,354 | -0.06(-0.76%) |
May 23, 2014 | 7.860 | 7.860 | 7.860 | 0 | +0.21(+2.75%) | |
May 22, 2014 | 7.640 | 7.650 | 7.593 | 7.650 | 2,879 | +0.00(+0.05%) |
May 21, 2014 | 7.630 | 7.650 | 7.580 | 7.646 | 9,455 | +0.15(+1.95%) |
May 20, 2014 | 7.490 | 7.560 | 7.450 | 7.500 | 19,154 | -0.09(-1.19%) |
May 19, 2014 | 7.570 | 7.590 | 7.530 | 7.590 | 5,809 | -0.11(-1.43%) |
May 16, 2014 | 7.670 | 7.700 | 7.640 | 7.700 | 8,804 | +0.08(+1.05%) |
May 15, 2014 | 7.710 | 7.710 | 7.600 | 7.620 | 16,946 | -0.32(-4.03%) |
May 14, 2014 | 7.920 | 7.960 | 7.900 | 7.940 | 9,912 | -0.17(-2.10%) |
May 13, 2014 | 8.110 | 8.110 | 8.080 | 8.110 | 16,722 | -0.05(-0.61%) |
May 12, 2014 | 8.162 | 8.188 | 8.100 | 8.160 | 69,452 | +0.04(+0.49%) |
May 09, 2014 | 8.100 | 8.120 | 8.070 | 8.120 | 17,629 | -0.16(-1.93%) |
May 08, 2014 | 8.240 | 8.320 | 8.220 | 8.280 | 39,759 | +0.03(+0.36%) |
May 07, 2014 | 8.190 | 8.250 | 8.164 | 8.250 | 9,631 | +0.58(+7.49%) |
May 06, 2014 | 7.650 | 7.700 | 7.650 | 7.675 | 8,406 | -0.08(-1.10%) |
May 05, 2014 | 7.700 | 7.810 | 7.660 | 7.760 | 7,789 | -0.10(-1.27%) |
May 02, 2014 | 7.820 | 7.860 | 7.800 | 7.860 | 12,896 | -0.01(-0.13%) |