Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.666 | 8.100 | 7.586 | 7.895 | 53,353 | +0.15(+1.97%) |
Jul 30, 2014 | 7.609 | 7.742 | 7.598 | 7.742 | 28,407 | -0.12(-1.55%) |
Jul 29, 2014 | 7.689 | 7.864 | 7.651 | 7.864 | 55,950 | +0.12(+1.57%) |
Jul 28, 2014 | 7.556 | 7.742 | 7.556 | 7.742 | 79,080 | +0.19(+2.52%) |
Jul 25, 2014 | 7.480 | 7.656 | 7.381 | 7.552 | 40,248 | +0.08(+1.12%) |
Jul 24, 2014 | 7.065 | 7.609 | 7.065 | 7.468 | 141,694 | +0.44(+6.22%) |
Jul 23, 2014 | 7.217 | 7.305 | 6.890 | 7.031 | 248,241 | +0.34(+5.06%) |
Jul 22, 2014 | 6.540 | 6.806 | 6.472 | 6.692 | 18,036 | +0.18(+2.69%) |
Jul 21, 2014 | 6.654 | 6.654 | 6.236 | 6.517 | 26,260 | -0.16(-2.34%) |
Jul 18, 2014 | 6.784 | 6.784 | 6.544 | 6.673 | 14,069 | -0.10(-1.52%) |
Jul 17, 2014 | 6.829 | 6.829 | 6.612 | 6.776 | 17,071 | -0.04(-0.56%) |
Jul 16, 2014 | 6.886 | 6.886 | 6.681 | 6.814 | 15,273 | -0.02(-0.28%) |
Jul 15, 2014 | 6.829 | 6.841 | 6.468 | 6.833 | 14,466 | -0.02(-0.22%) |
Jul 14, 2014 | 6.856 | 7.145 | 6.761 | 6.848 | 28,959 | +0.04(+0.56%) |
Jul 11, 2014 | 6.700 | 6.947 | 6.700 | 6.810 | 17,018 | +0.06(+0.96%) |
Jul 10, 2014 | 6.715 | 6.780 | 6.669 | 6.746 | 22,304 | +0.06(+0.91%) |
Jul 09, 2014 | 6.631 | 6.742 | 6.624 | 6.685 | 18,419 | +0.10(+1.44%) |
Jul 08, 2014 | 6.696 | 6.715 | 6.532 | 6.590 | 22,951 | -0.09(-1.31%) |
Jul 07, 2014 | 6.791 | 6.833 | 6.597 | 6.677 | 23,805 | +0.02(+0.29%) |
Jul 03, 2014 | 6.605 | 6.658 | 6.658 | 6.658 | 13,141 | -0.08(-1.13%) |
Jul 02, 2014 | 6.430 | 6.795 | 6.422 | 6.734 | 40,858 | +0.39(+6.18%) |
Jul 01, 2014 | 6.091 | 6.354 | 5.749 | 6.342 | 40,196 | +0.18(+2.84%) |
Jun 30, 2014 | 6.125 | 6.167 | 6.012 | 6.167 | 19,684 | -0.01(-0.12%) |
Jun 27, 2014 | 6.032 | 6.236 | 6.032 | 6.175 | 9,362 | +0.05(+0.74%) |
Jun 26, 2014 | 6.281 | 6.350 | 5.992 | 6.129 | 38,876 | -0.26(-4.05%) |
Jun 25, 2014 | 6.369 | 6.396 | 6.205 | 6.388 | 18,674 | +0.07(+1.08%) |
Jun 24, 2014 | 6.266 | 6.422 | 6.202 | 6.319 | 34,955 | -0.14(-2.18%) |
Jun 23, 2014 | 6.456 | 6.487 | 6.274 | 6.460 | 26,068 | -0.03(-0.47%) |
Jun 20, 2014 | 7.129 | 7.129 | 6.057 | 6.491 | 285,406 | -0.62(-8.67%) |
Jun 19, 2014 | 7.206 | 7.206 | 6.924 | 7.107 | 35,286 | -0.02(-0.32%) |
Jun 18, 2014 | 6.924 | 7.145 | 6.924 | 7.130 | 31,348 | +0.15(+2.18%) |
Jun 17, 2014 | 7.149 | 7.153 | 6.919 | 6.978 | 34,345 | -0.12(-1.71%) |
Jun 16, 2014 | 7.118 | 7.191 | 6.464 | 7.099 | 75,997 | -0.02(-0.27%) |
Jun 13, 2014 | 6.749 | 7.118 | 6.396 | 7.118 | 42,012 | -0.10(-1.37%) |
Jun 12, 2014 | 6.768 | 7.217 | 6.669 | 7.217 | 101,143 | +0.46(+6.75%) |
Jun 11, 2014 | 6.799 | 6.799 | 6.445 | 6.761 | 48,775 | -0.04(-0.56%) |
Jun 10, 2014 | 6.354 | 6.825 | 6.255 | 6.799 | 55,651 | +0.91(+15.37%) |
Jun 06, 2014 | 5.817 | 5.966 | 5.817 | 5.893 | 12,894 | +0.03(+0.58%) |
Jun 05, 2014 | 5.823 | 5.859 | 5.823 | 5.859 | 1,742 | -0.05(-0.84%) |
Jun 04, 2014 | 5.753 | 5.909 | 5.753 | 5.909 | 15,002 | +0.07(+1.17%) |
Jun 03, 2014 | 5.832 | 5.924 | 5.821 | 5.840 | 10,190 | -0.10(-1.73%) |
Jun 02, 2014 | 5.813 | 5.990 | 5.812 | 5.943 | 24,562 | +0.08(+1.30%) |
May 30, 2014 | 6.011 | 6.163 | 5.867 | 5.867 | 12,174 | -0.03(-0.52%) |
May 29, 2014 | 5.950 | 6.049 | 5.859 | 5.897 | 26,864 | -0.10(-1.71%) |
May 28, 2014 | 6.221 | 6.221 | 5.950 | 6.000 | 11,493 | +0.09(+1.53%) |
May 27, 2014 | 5.947 | 6.007 | 5.909 | 5.909 | 6,833 | -0.00(-0.05%) |
May 23, 2014 | 5.897 | 5.912 | 5.912 | 5.912 | 148,767 | +0.00(+0.00%) |
May 22, 2014 | 5.920 | 5.941 | 5.882 | 5.912 | 7,385 | +0.03(+0.58%) |
May 21, 2014 | 5.874 | 5.878 | 5.863 | 5.878 | 2,331 | -0.03(-0.58%) |
May 20, 2014 | 5.985 | 5.985 | 5.848 | 5.912 | 27,027 | -0.04(-0.70%) |
May 19, 2014 | 5.954 | 6.068 | 5.935 | 5.954 | 24,007 | -0.02(-0.38%) |
May 16, 2014 | 5.924 | 6.049 | 5.909 | 5.977 | 13,633 | -0.06(-1.07%) |
May 15, 2014 | 6.084 | 6.084 | 6.034 | 6.042 | 1,889 | -0.05(-0.75%) |
May 14, 2014 | 5.901 | 6.163 | 5.901 | 6.087 | 87,467 | +0.18(+3.03%) |
May 13, 2014 | 6.026 | 6.110 | 5.901 | 5.909 | 37,115 | -0.16(-2.63%) |
May 12, 2014 | 6.202 | 6.209 | 6.046 | 6.068 | 40,837 | -0.07(-1.13%) |
May 09, 2014 | 6.213 | 6.213 | 6.138 | 6.138 | 11,811 | -0.08(-1.22%) |
May 08, 2014 | 6.206 | 6.248 | 6.138 | 6.214 | 15,646 | +0.06(+1.05%) |
May 07, 2014 | 6.111 | 6.222 | 6.100 | 6.149 | 47,509 | +0.14(+2.27%) |
May 06, 2014 | 6.134 | 6.134 | 6.013 | 6.013 | 13,331 | -0.12(-1.98%) |
May 05, 2014 | 6.092 | 6.138 | 6.089 | 6.134 | 9,897 | +0.11(+1.79%) |
May 02, 2014 | 6.077 | 6.232 | 6.026 | 6.026 | 1,459 | -0.04(-0.72%) |