Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.684 | 8.119 | 7.604 | 7.913 | 53,230 | +0.15(+1.97%) |
Jul 30, 2014 | 7.627 | 7.760 | 7.615 | 7.760 | 28,342 | -0.12(-1.55%) |
Jul 29, 2014 | 7.707 | 7.882 | 7.669 | 7.882 | 55,821 | +0.12(+1.57%) |
Jul 28, 2014 | 7.573 | 7.760 | 7.573 | 7.760 | 78,897 | +0.19(+2.52%) |
Jul 25, 2014 | 7.497 | 7.673 | 7.398 | 7.570 | 40,155 | +0.08(+1.12%) |
Jul 24, 2014 | 7.082 | 7.627 | 7.082 | 7.486 | 141,366 | +0.44(+6.22%) |
Jul 23, 2014 | 7.234 | 7.322 | 6.906 | 7.047 | 247,667 | +0.34(+5.06%) |
Jul 22, 2014 | 6.555 | 6.822 | 6.487 | 6.708 | 17,994 | +0.18(+2.69%) |
Jul 21, 2014 | 6.670 | 6.670 | 6.250 | 6.532 | 26,199 | -0.16(-2.34%) |
Jul 18, 2014 | 6.799 | 6.799 | 6.559 | 6.689 | 14,037 | -0.10(-1.52%) |
Jul 17, 2014 | 6.845 | 6.845 | 6.628 | 6.792 | 17,031 | -0.04(-0.56%) |
Jul 16, 2014 | 6.902 | 6.902 | 6.696 | 6.830 | 15,238 | -0.02(-0.28%) |
Jul 15, 2014 | 6.845 | 6.857 | 6.483 | 6.849 | 14,433 | -0.02(-0.22%) |
Jul 14, 2014 | 6.872 | 7.162 | 6.776 | 6.864 | 28,892 | +0.04(+0.56%) |
Jul 11, 2014 | 6.715 | 6.963 | 6.715 | 6.826 | 16,979 | +0.06(+0.96%) |
Jul 10, 2014 | 6.731 | 6.796 | 6.685 | 6.761 | 22,253 | +0.06(+0.91%) |
Jul 09, 2014 | 6.647 | 6.757 | 6.639 | 6.700 | 18,377 | +0.10(+1.44%) |
Jul 08, 2014 | 6.712 | 6.731 | 6.548 | 6.605 | 22,898 | -0.09(-1.31%) |
Jul 07, 2014 | 6.807 | 6.849 | 6.612 | 6.693 | 23,750 | +0.02(+0.29%) |
Jul 03, 2014 | 6.620 | 6.673 | 6.673 | 6.673 | 13,111 | -0.08(-1.13%) |
Jul 02, 2014 | 6.445 | 6.811 | 6.437 | 6.750 | 40,763 | +0.39(+6.18%) |
Jul 01, 2014 | 6.105 | 6.368 | 5.762 | 6.357 | 40,103 | +0.18(+2.84%) |
Jun 30, 2014 | 6.140 | 6.182 | 6.026 | 6.182 | 19,638 | -0.01(-0.12%) |
Jun 27, 2014 | 6.046 | 6.250 | 6.046 | 6.189 | 9,340 | +0.05(+0.74%) |
Jun 26, 2014 | 6.296 | 6.365 | 6.006 | 6.143 | 38,786 | -0.26(-4.05%) |
Jun 25, 2014 | 6.384 | 6.410 | 6.220 | 6.403 | 18,631 | +0.07(+1.08%) |
Jun 24, 2014 | 6.281 | 6.437 | 6.216 | 6.334 | 34,874 | -0.14(-2.18%) |
Jun 23, 2014 | 6.471 | 6.502 | 6.288 | 6.475 | 26,008 | -0.03(-0.47%) |
Jun 20, 2014 | 7.145 | 7.145 | 6.071 | 6.506 | 284,747 | -0.62(-8.67%) |
Jun 19, 2014 | 7.223 | 7.223 | 6.940 | 7.123 | 35,204 | -0.02(-0.32%) |
Jun 18, 2014 | 6.940 | 7.162 | 6.940 | 7.146 | 31,276 | +0.15(+2.18%) |
Jun 17, 2014 | 7.165 | 7.169 | 6.935 | 6.994 | 34,265 | -0.12(-1.71%) |
Jun 16, 2014 | 7.135 | 7.207 | 6.479 | 7.116 | 75,821 | -0.02(-0.27%) |
Jun 13, 2014 | 6.765 | 7.135 | 6.411 | 7.135 | 41,915 | -0.10(-1.37%) |
Jun 12, 2014 | 6.784 | 7.234 | 6.685 | 7.234 | 100,909 | +0.46(+6.75%) |
Jun 11, 2014 | 6.815 | 6.815 | 6.460 | 6.776 | 48,662 | -0.04(-0.56%) |
Jun 10, 2014 | 6.368 | 6.841 | 6.269 | 6.815 | 55,522 | +0.91(+15.37%) |
Jun 06, 2014 | 5.831 | 5.980 | 5.831 | 5.907 | 12,865 | +0.03(+0.58%) |
Jun 05, 2014 | 5.837 | 5.873 | 5.837 | 5.873 | 1,738 | -0.05(-0.84%) |
Jun 04, 2014 | 5.766 | 5.922 | 5.766 | 5.922 | 14,968 | +0.07(+1.17%) |
Jun 03, 2014 | 5.846 | 5.937 | 5.835 | 5.854 | 10,166 | -0.10(-1.73%) |
Jun 02, 2014 | 5.827 | 6.004 | 5.825 | 5.957 | 24,505 | +0.08(+1.30%) |
May 30, 2014 | 6.025 | 6.178 | 5.880 | 5.880 | 12,146 | -0.03(-0.52%) |
May 29, 2014 | 5.964 | 6.063 | 5.873 | 5.911 | 26,802 | -0.10(-1.71%) |
May 28, 2014 | 6.235 | 6.235 | 5.964 | 6.014 | 11,467 | +0.09(+1.53%) |
May 27, 2014 | 5.960 | 6.021 | 5.922 | 5.923 | 6,818 | -0.00(-0.05%) |
May 23, 2014 | 5.911 | 5.926 | 5.926 | 5.926 | 148,423 | +0.00(+0.00%) |
May 22, 2014 | 5.934 | 5.955 | 5.896 | 5.926 | 7,368 | +0.03(+0.58%) |
May 21, 2014 | 5.888 | 5.892 | 5.876 | 5.892 | 2,325 | -0.03(-0.58%) |
May 20, 2014 | 5.998 | 5.998 | 5.861 | 5.926 | 26,965 | -0.04(-0.70%) |
May 19, 2014 | 5.968 | 6.082 | 5.949 | 5.968 | 23,952 | -0.02(-0.38%) |
May 16, 2014 | 5.937 | 6.063 | 5.922 | 5.991 | 13,601 | -0.06(-1.07%) |
May 15, 2014 | 6.098 | 6.098 | 6.048 | 6.056 | 1,885 | -0.05(-0.75%) |
May 14, 2014 | 5.915 | 6.178 | 5.915 | 6.101 | 87,265 | +0.18(+3.03%) |
May 13, 2014 | 6.040 | 6.124 | 5.915 | 5.922 | 37,029 | -0.16(-2.63%) |
May 12, 2014 | 6.216 | 6.223 | 6.060 | 6.082 | 40,743 | -0.07(-1.13%) |
May 09, 2014 | 6.228 | 6.228 | 6.152 | 6.152 | 11,783 | -0.08(-1.22%) |
May 08, 2014 | 6.220 | 6.262 | 6.152 | 6.228 | 15,610 | +0.06(+1.05%) |
May 07, 2014 | 6.125 | 6.236 | 6.114 | 6.163 | 47,399 | +0.14(+2.27%) |
May 06, 2014 | 6.148 | 6.148 | 6.027 | 6.027 | 13,300 | -0.12(-1.98%) |
May 05, 2014 | 6.106 | 6.152 | 6.103 | 6.148 | 9,874 | +0.11(+1.79%) |
May 02, 2014 | 6.091 | 6.247 | 6.040 | 6.040 | 1,456 | -0.04(-0.72%) |