Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.290 | 6.316 | 6.205 | 6.239 | 544,474 | -0.09(-1.35%) |
Jul 30, 2014 | 6.778 | 6.932 | 6.170 | 6.324 | 1,876,464 | -0.54(-7.86%) |
Jul 29, 2014 | 6.692 | 6.915 | 6.564 | 6.864 | 1,067,589 | +0.16(+2.43%) |
Jul 28, 2014 | 6.915 | 6.915 | 6.658 | 6.701 | 566,891 | -0.16(-2.37%) |
Jul 25, 2014 | 6.864 | 6.932 | 6.761 | 6.864 | 607,297 | -0.10(-1.47%) |
Jul 24, 2014 | 6.949 | 6.996 | 6.829 | 6.966 | 427,703 | +0.00(+0.00%) |
Jul 23, 2014 | 7.257 | 7.257 | 6.795 | 6.966 | 1,118,830 | -0.30(-4.12%) |
Jul 22, 2014 | 7.360 | 7.360 | 7.206 | 7.266 | 291,287 | -0.03(-0.35%) |
Jul 21, 2014 | 7.283 | 7.343 | 7.163 | 7.292 | 282,299 | -0.03(-0.35%) |
Jul 18, 2014 | 7.206 | 7.326 | 7.189 | 7.317 | 394,934 | +0.10(+1.42%) |
Jul 17, 2014 | 7.215 | 7.334 | 7.189 | 7.215 | 331,010 | -0.08(-1.06%) |
Jul 16, 2014 | 7.351 | 7.386 | 7.155 | 7.292 | 540,616 | -0.05(-0.70%) |
Jul 15, 2014 | 7.642 | 7.685 | 7.313 | 7.343 | 347,549 | -0.28(-3.70%) |
Jul 14, 2014 | 7.548 | 7.660 | 7.497 | 7.625 | 274,501 | +0.14(+1.83%) |
Jul 11, 2014 | 7.471 | 7.540 | 7.351 | 7.488 | 280,179 | +0.03(+0.34%) |
Jul 10, 2014 | 7.309 | 7.501 | 7.274 | 7.463 | 321,000 | +0.02(+0.23%) |
Jul 09, 2014 | 7.488 | 7.591 | 7.428 | 7.446 | 349,238 | -0.02(-0.23%) |
Jul 08, 2014 | 7.694 | 7.702 | 7.351 | 7.463 | 656,052 | -0.21(-2.79%) |
Jul 07, 2014 | 7.891 | 7.908 | 7.621 | 7.677 | 696,954 | -0.26(-3.24%) |
Jul 03, 2014 | 7.993 | 7.933 | 7.933 | 7.933 | 213,831 | -0.04(-0.54%) |
Jul 02, 2014 | 8.147 | 8.250 | 7.950 | 7.976 | 339,255 | -0.20(-2.41%) |
Jul 01, 2014 | 8.370 | 8.490 | 8.164 | 8.173 | 459,025 | -0.18(-2.15%) |
Jun 30, 2014 | 7.968 | 8.361 | 7.882 | 8.353 | 757,502 | +0.38(+4.72%) |
Jun 27, 2014 | 7.976 | 8.182 | 7.882 | 7.976 | 3,982,961 | -0.02(-0.21%) |
Jun 26, 2014 | 8.087 | 8.122 | 7.796 | 7.993 | 445,250 | -0.12(-1.48%) |
Jun 25, 2014 | 7.942 | 8.199 | 7.916 | 8.113 | 377,730 | +0.15(+1.83%) |
Jun 24, 2014 | 8.438 | 8.537 | 7.950 | 7.968 | 699,944 | -0.51(-6.05%) |
Jun 23, 2014 | 8.558 | 8.601 | 8.344 | 8.481 | 596,027 | -0.06(-0.70%) |
Jun 20, 2014 | 8.481 | 8.541 | 8.396 | 8.541 | 394,793 | +0.06(+0.71%) |
Jun 19, 2014 | 8.592 | 8.686 | 8.438 | 8.481 | 456,090 | -0.04(-0.50%) |
Jun 18, 2014 | 8.609 | 8.712 | 8.498 | 8.524 | 512,349 | -0.08(-0.90%) |
Jun 17, 2014 | 8.353 | 8.627 | 8.216 | 8.601 | 740,239 | +0.09(+1.11%) |
Jun 16, 2014 | 7.805 | 8.541 | 7.745 | 8.507 | 1,631,745 | +0.65(+8.28%) |
Jun 13, 2014 | 7.702 | 7.908 | 7.698 | 7.856 | 509,024 | +0.15(+2.00%) |
Jun 12, 2014 | 7.625 | 7.711 | 7.557 | 7.702 | 510,684 | +0.05(+0.67%) |
Jun 11, 2014 | 7.446 | 7.660 | 7.446 | 7.651 | 338,777 | +0.10(+1.36%) |
Jun 10, 2014 | 7.454 | 7.600 | 7.437 | 7.548 | 296,208 | +0.19(+2.56%) |
Jun 06, 2014 | 7.309 | 7.411 | 7.206 | 7.360 | 389,317 | +0.03(+0.35%) |
Jun 05, 2014 | 7.173 | 7.367 | 7.105 | 7.334 | 439,173 | +0.24(+3.35%) |
Jun 04, 2014 | 7.011 | 7.180 | 6.943 | 7.096 | 412,280 | +0.14(+1.95%) |
Jun 03, 2014 | 6.833 | 7.003 | 6.799 | 6.960 | 324,099 | +0.10(+1.49%) |
Jun 02, 2014 | 6.884 | 6.926 | 6.795 | 6.858 | 341,075 | -0.03(-0.37%) |
May 30, 2014 | 6.799 | 7.011 | 6.791 | 6.884 | 553,050 | +0.04(+0.62%) |
May 29, 2014 | 7.020 | 7.122 | 6.739 | 6.841 | 1,024,316 | -0.36(-4.96%) |
May 28, 2014 | 7.351 | 7.394 | 7.198 | 7.198 | 436,348 | -0.09(-1.28%) |
May 27, 2014 | 7.394 | 7.496 | 7.258 | 7.292 | 333,523 | -0.03(-0.46%) |
May 23, 2014 | 7.130 | 7.326 | 7.326 | 7.326 | 557,384 | +0.28(+3.98%) |
May 22, 2014 | 7.003 | 7.096 | 6.977 | 7.045 | 168,303 | +0.05(+0.73%) |
May 21, 2014 | 6.926 | 7.113 | 6.926 | 6.994 | 268,465 | +0.15(+2.24%) |
May 20, 2014 | 6.960 | 7.011 | 6.841 | 6.841 | 201,491 | -0.10(-1.47%) |
May 19, 2014 | 6.901 | 7.037 | 6.875 | 6.943 | 209,608 | +0.07(+0.99%) |
May 16, 2014 | 6.688 | 6.960 | 6.595 | 6.875 | 339,407 | +0.19(+2.80%) |
May 15, 2014 | 6.994 | 7.011 | 6.688 | 6.688 | 573,924 | -0.31(-4.37%) |
May 14, 2014 | 7.411 | 7.436 | 6.909 | 6.994 | 641,646 | -0.03(-0.48%) |
May 13, 2014 | 7.062 | 7.122 | 6.969 | 7.028 | 232,024 | -0.01(-0.12%) |
May 12, 2014 | 6.892 | 7.069 | 6.850 | 7.037 | 470,040 | +0.14(+2.10%) |
May 09, 2014 | 6.833 | 6.926 | 6.739 | 6.892 | 233,782 | +0.05(+0.75%) |
May 08, 2014 | 6.935 | 7.045 | 6.816 | 6.841 | 359,915 | -0.09(-1.35%) |
May 07, 2014 | 6.960 | 7.071 | 6.867 | 6.935 | 530,194 | -0.03(-0.49%) |
May 06, 2014 | 7.037 | 7.045 | 6.850 | 6.969 | 300,289 | -0.12(-1.68%) |
May 05, 2014 | 6.977 | 7.088 | 6.884 | 7.088 | 294,099 | +0.02(+0.24%) |
May 02, 2014 | 7.079 | 7.283 | 7.020 | 7.071 | 262,817 | -0.03(-0.36%) |