Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.483 | 6.608 | 6.386 | 6.550 | 755,399 | -0.06(-0.88%) |
Jul 30, 2014 | 6.589 | 6.685 | 6.454 | 6.608 | 656,506 | +0.01(+0.15%) |
Jul 29, 2014 | 6.753 | 6.817 | 6.589 | 6.598 | 578,697 | -0.14(-2.15%) |
Jul 28, 2014 | 6.637 | 6.772 | 6.550 | 6.743 | 657,822 | +0.11(+1.60%) |
Jul 25, 2014 | 6.203 | 6.637 | 6.193 | 6.637 | 736,478 | +0.41(+6.50%) |
Jul 24, 2014 | 6.367 | 6.425 | 6.222 | 6.232 | 645,123 | -0.20(-3.15%) |
Jul 23, 2014 | 6.618 | 6.658 | 6.338 | 6.434 | 845,782 | -0.16(-2.49%) |
Jul 22, 2014 | 6.695 | 6.753 | 6.560 | 6.598 | 459,872 | -0.10(-1.44%) |
Jul 21, 2014 | 6.676 | 6.734 | 6.550 | 6.695 | 496,921 | +0.10(+1.46%) |
Jul 18, 2014 | 6.695 | 6.695 | 6.483 | 6.598 | 524,598 | -0.16(-2.43%) |
Jul 17, 2014 | 6.463 | 6.762 | 6.367 | 6.762 | 1,066,160 | +0.37(+5.73%) |
Jul 16, 2014 | 6.348 | 6.512 | 6.270 | 6.396 | 987,977 | -0.07(-1.04%) |
Jul 15, 2014 | 6.695 | 6.898 | 6.406 | 6.463 | 1,122,756 | -0.29(-4.29%) |
Jul 14, 2014 | 6.608 | 6.936 | 6.521 | 6.753 | 1,313,524 | -0.26(-3.71%) |
Jul 11, 2014 | 6.820 | 7.033 | 6.753 | 7.013 | 1,220,765 | +0.17(+2.54%) |
Jul 10, 2014 | 7.370 | 7.409 | 6.796 | 6.840 | 1,864,909 | -0.43(-5.97%) |
Jul 09, 2014 | 6.936 | 7.418 | 6.907 | 7.274 | 2,121,778 | +0.39(+5.60%) |
Jul 08, 2014 | 6.781 | 6.898 | 6.608 | 6.888 | 1,256,474 | +0.21(+3.18%) |
Jul 07, 2014 | 6.753 | 6.878 | 6.637 | 6.676 | 694,604 | -0.17(-2.54%) |
Jul 03, 2014 | 6.608 | 6.849 | 6.849 | 6.849 | 676,176 | +0.14(+2.16%) |
Jul 02, 2014 | 6.608 | 6.753 | 6.512 | 6.705 | 704,246 | +0.14(+2.06%) |
Jul 01, 2014 | 6.734 | 6.734 | 6.522 | 6.570 | 611,149 | -0.11(-1.59%) |
Jun 30, 2014 | 6.406 | 6.685 | 6.184 | 6.676 | 1,120,363 | +0.23(+3.59%) |
Jun 27, 2014 | 6.521 | 6.666 | 6.379 | 6.444 | 822,476 | -0.10(-1.47%) |
Jun 26, 2014 | 6.570 | 6.685 | 6.454 | 6.541 | 1,243,795 | -0.11(-1.60%) |
Jun 25, 2014 | 6.560 | 6.830 | 6.560 | 6.647 | 1,050,449 | +0.06(+0.88%) |
Jun 24, 2014 | 6.907 | 6.975 | 6.589 | 6.589 | 1,505,668 | -0.30(-4.34%) |
Jun 23, 2014 | 6.743 | 6.984 | 6.656 | 6.888 | 1,047,553 | +0.15(+2.29%) |
Jun 20, 2014 | 6.782 | 6.811 | 6.492 | 6.734 | 4,502,597 | -0.11(-1.55%) |
Jun 19, 2014 | 6.512 | 6.878 | 6.512 | 6.840 | 2,602,589 | +0.41(+6.46%) |
Jun 18, 2014 | 6.126 | 6.473 | 6.097 | 6.425 | 1,603,031 | +0.26(+4.23%) |
Jun 17, 2014 | 5.885 | 6.270 | 5.701 | 6.164 | 1,638,480 | +0.13(+2.08%) |
Jun 16, 2014 | 5.952 | 6.116 | 5.894 | 6.039 | 1,510,388 | +0.13(+2.12%) |
Jun 13, 2014 | 5.914 | 5.942 | 5.682 | 5.914 | 704,031 | +0.01(+0.16%) |
Jun 12, 2014 | 5.508 | 5.923 | 5.479 | 5.904 | 1,190,122 | +0.47(+8.70%) |
Jun 11, 2014 | 5.219 | 5.431 | 5.204 | 5.431 | 470,342 | +0.24(+4.65%) |
Jun 10, 2014 | 5.016 | 5.219 | 4.978 | 5.190 | 543,635 | +0.13(+2.48%) |
Jun 06, 2014 | 5.074 | 5.084 | 4.987 | 5.065 | 328,599 | -0.03(-0.57%) |
Jun 05, 2014 | 5.065 | 5.132 | 5.016 | 5.094 | 574,781 | +0.07(+1.34%) |
Jun 04, 2014 | 5.026 | 5.122 | 4.968 | 5.026 | 865,615 | -0.02(-0.38%) |
Jun 03, 2014 | 5.026 | 5.151 | 4.901 | 5.045 | 490,742 | +0.00(+0.00%) |
Jun 02, 2014 | 5.122 | 5.209 | 4.997 | 5.045 | 388,386 | -0.08(-1.51%) |
May 30, 2014 | 5.065 | 5.132 | 4.930 | 5.122 | 696,863 | +0.05(+0.95%) |
May 29, 2014 | 5.016 | 5.161 | 4.939 | 5.074 | 568,395 | +0.02(+0.38%) |
May 28, 2014 | 5.171 | 5.171 | 5.007 | 5.055 | 1,034,465 | -0.17(-3.32%) |
May 27, 2014 | 5.325 | 5.341 | 5.190 | 5.229 | 478,181 | -0.16(-3.04%) |
May 23, 2014 | 5.402 | 5.393 | 5.393 | 5.393 | 109,776 | -0.05(-0.88%) |
May 22, 2014 | 5.460 | 5.499 | 5.393 | 5.441 | 150,910 | +0.07(+1.26%) |
May 21, 2014 | 5.354 | 5.402 | 5.306 | 5.373 | 190,812 | +0.02(+0.36%) |
May 20, 2014 | 5.229 | 5.450 | 5.200 | 5.354 | 301,684 | -0.01(-0.18%) |
May 19, 2014 | 5.460 | 5.508 | 5.258 | 5.364 | 301,340 | -0.01(-0.18%) |
May 16, 2014 | 5.325 | 5.412 | 5.306 | 5.373 | 243,889 | -0.06(-1.07%) |
May 15, 2014 | 5.566 | 5.566 | 5.315 | 5.431 | 625,378 | -0.18(-3.26%) |
May 14, 2014 | 5.663 | 5.672 | 5.557 | 5.614 | 323,928 | +0.08(+1.39%) |
May 13, 2014 | 5.653 | 5.696 | 5.518 | 5.537 | 406,153 | -0.09(-1.54%) |
May 12, 2014 | 5.605 | 5.788 | 5.586 | 5.624 | 473,058 | +0.08(+1.39%) |
May 09, 2014 | 5.614 | 5.624 | 5.441 | 5.547 | 393,742 | -0.07(-1.20%) |
May 08, 2014 | 5.508 | 5.634 | 5.470 | 5.614 | 383,861 | +0.13(+2.28%) |
May 07, 2014 | 5.614 | 5.624 | 5.470 | 5.489 | 368,204 | -0.15(-2.74%) |
May 06, 2014 | 5.643 | 5.711 | 5.624 | 5.643 | 356,739 | -0.01(-0.17%) |
May 05, 2014 | 5.788 | 5.836 | 5.634 | 5.653 | 455,088 | -0.05(-0.85%) |
May 02, 2014 | 5.306 | 5.778 | 5.277 | 5.701 | 935,369 | +0.44(+8.44%) |