Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.400 | 6.400 | 6.181 | 6.272 | 1,165,514 | -0.18(-2.82%) |
Jul 30, 2014 | 6.554 | 6.599 | 6.409 | 6.454 | 640,037 | -0.01(-0.14%) |
Jul 29, 2014 | 6.500 | 6.663 | 6.427 | 6.463 | 620,716 | -0.05(-0.84%) |
Jul 28, 2014 | 6.654 | 6.654 | 6.381 | 6.518 | 638,680 | -0.15(-2.18%) |
Jul 25, 2014 | 6.818 | 6.818 | 6.636 | 6.663 | 635,360 | -0.22(-3.17%) |
Jul 24, 2014 | 7.000 | 7.000 | 6.736 | 6.881 | 932,987 | -0.11(-1.56%) |
Jul 23, 2014 | 6.900 | 7.000 | 6.745 | 6.991 | 586,399 | +0.07(+1.05%) |
Jul 22, 2014 | 6.700 | 6.918 | 6.663 | 6.918 | 895,379 | +0.28(+4.25%) |
Jul 21, 2014 | 6.363 | 6.654 | 6.363 | 6.636 | 1,089,103 | +0.25(+3.99%) |
Jul 18, 2014 | 6.209 | 6.400 | 6.181 | 6.381 | 749,541 | +0.19(+3.08%) |
Jul 17, 2014 | 6.254 | 6.427 | 6.154 | 6.191 | 696,854 | -0.11(-1.73%) |
Jul 16, 2014 | 6.263 | 6.309 | 6.018 | 6.300 | 767,489 | +0.05(+0.87%) |
Jul 15, 2014 | 6.281 | 6.354 | 6.136 | 6.245 | 1,372,004 | -0.06(-1.01%) |
Jul 14, 2014 | 6.181 | 6.354 | 6.118 | 6.309 | 644,936 | +0.15(+2.51%) |
Jul 11, 2014 | 6.154 | 6.395 | 6.091 | 6.154 | 1,084,805 | +0.00(+0.00%) |
Jul 10, 2014 | 6.227 | 6.281 | 6.045 | 6.154 | 1,231,500 | -0.23(-3.56%) |
Jul 09, 2014 | 6.391 | 6.445 | 6.291 | 6.381 | 545,623 | -0.01(-0.14%) |
Jul 08, 2014 | 6.363 | 6.409 | 6.245 | 6.391 | 679,276 | +0.03(+0.43%) |
Jul 07, 2014 | 6.536 | 6.581 | 6.327 | 6.363 | 614,762 | -0.20(-3.05%) |
Jul 03, 2014 | 6.536 | 6.563 | 6.563 | 6.563 | 305,157 | +0.05(+0.70%) |
Jul 02, 2014 | 6.636 | 6.736 | 6.504 | 6.518 | 974,486 | -0.12(-1.78%) |
Jul 01, 2014 | 6.591 | 6.727 | 6.536 | 6.636 | 1,057,636 | +0.06(+0.97%) |
Jun 30, 2014 | 6.463 | 6.591 | 6.363 | 6.572 | 867,574 | +0.06(+0.98%) |
Jun 27, 2014 | 6.181 | 6.509 | 6.181 | 6.509 | 2,290,221 | +0.29(+4.68%) |
Jun 26, 2014 | 6.291 | 6.291 | 6.072 | 6.218 | 900,180 | -0.10(-1.58%) |
Jun 25, 2014 | 6.027 | 6.336 | 6.027 | 6.318 | 810,885 | +0.25(+4.20%) |
Jun 24, 2014 | 6.327 | 6.381 | 6.036 | 6.063 | 1,334,310 | -0.30(-4.71%) |
Jun 23, 2014 | 6.445 | 6.536 | 6.263 | 6.363 | 938,449 | -0.07(-1.13%) |
Jun 20, 2014 | 6.272 | 6.491 | 6.181 | 6.436 | 5,885,125 | +0.18(+2.91%) |
Jun 19, 2014 | 6.200 | 6.263 | 6.091 | 6.254 | 893,454 | +0.07(+1.18%) |
Jun 18, 2014 | 6.172 | 6.336 | 6.081 | 6.181 | 734,397 | +0.02(+0.29%) |
Jun 17, 2014 | 6.045 | 6.200 | 5.972 | 6.163 | 1,296,841 | +0.15(+2.42%) |
Jun 16, 2014 | 6.100 | 6.136 | 5.927 | 6.018 | 1,012,428 | -0.07(-1.19%) |
Jun 13, 2014 | 6.181 | 6.250 | 5.927 | 6.091 | 955,987 | -0.10(-1.62%) |
Jun 12, 2014 | 6.172 | 6.363 | 6.063 | 6.191 | 939,931 | +0.02(+0.29%) |
Jun 11, 2014 | 6.045 | 6.209 | 5.972 | 6.172 | 640,958 | +0.07(+1.19%) |
Jun 10, 2014 | 6.145 | 6.191 | 5.936 | 6.100 | 1,025,096 | -0.05(-0.74%) |
Jun 06, 2014 | 5.927 | 6.172 | 5.863 | 6.145 | 1,359,298 | +0.24(+4.00%) |
Jun 05, 2014 | 5.891 | 5.931 | 5.718 | 5.909 | 870,670 | +0.05(+0.93%) |
Jun 04, 2014 | 5.763 | 5.936 | 5.663 | 5.854 | 658,227 | +0.07(+1.26%) |
Jun 03, 2014 | 5.672 | 5.836 | 5.636 | 5.782 | 614,726 | +0.06(+1.11%) |
Jun 02, 2014 | 5.909 | 5.972 | 5.654 | 5.718 | 678,260 | -0.19(-3.23%) |
May 30, 2014 | 5.909 | 5.945 | 5.800 | 5.909 | 611,723 | -0.01(-0.15%) |
May 29, 2014 | 5.918 | 6.000 | 5.836 | 5.918 | 781,052 | +0.01(+0.15%) |
May 28, 2014 | 5.881 | 5.945 | 5.663 | 5.909 | 940,717 | +0.01(+0.15%) |
May 27, 2014 | 5.872 | 5.954 | 5.818 | 5.900 | 543,266 | +0.05(+0.78%) |
May 23, 2014 | 5.900 | 5.854 | 5.854 | 5.854 | 426,823 | -0.11(-1.83%) |
May 22, 2014 | 6.027 | 6.081 | 5.918 | 5.963 | 258,642 | -0.05(-0.91%) |
May 21, 2014 | 6.027 | 6.118 | 5.836 | 6.018 | 678,136 | -0.01(-0.15%) |
May 20, 2014 | 6.036 | 6.100 | 5.881 | 6.027 | 828,005 | +0.00(+0.00%) |
May 19, 2014 | 6.145 | 6.191 | 5.981 | 6.027 | 1,076,563 | -0.15(-2.50%) |
May 16, 2014 | 6.281 | 6.291 | 6.045 | 6.181 | 734,603 | -0.10(-1.59%) |
May 15, 2014 | 6.427 | 6.427 | 6.072 | 6.281 | 1,402,862 | -0.14(-2.12%) |
May 14, 2014 | 6.972 | 6.976 | 6.409 | 6.418 | 1,553,085 | -0.65(-9.14%) |
May 13, 2014 | 6.791 | 7.181 | 6.772 | 7.063 | 1,015,658 | +0.28(+4.16%) |
May 12, 2014 | 6.618 | 6.909 | 6.554 | 6.781 | 1,028,595 | +0.18(+2.75%) |
May 09, 2014 | 6.509 | 6.700 | 6.472 | 6.600 | 1,158,544 | +0.10(+1.54%) |
May 08, 2014 | 7.609 | 7.654 | 6.131 | 6.500 | 3,116,301 | -1.52(-18.93%) |
May 07, 2014 | 8.300 | 8.336 | 7.827 | 8.018 | 634,509 | -0.27(-3.29%) |
May 06, 2014 | 8.154 | 8.472 | 8.154 | 8.290 | 616,022 | +0.15(+1.79%) |
May 05, 2014 | 8.254 | 8.354 | 8.045 | 8.145 | 535,174 | -0.16(-1.97%) |
May 02, 2014 | 8.136 | 8.454 | 8.081 | 8.309 | 565,697 | +0.21(+2.58%) |