Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.699 | 8.135 | 7.619 | 7.929 | 53,124 | +0.15(+1.97%) |
Jul 30, 2014 | 7.642 | 7.776 | 7.631 | 7.776 | 28,285 | -0.12(-1.55%) |
Jul 29, 2014 | 7.722 | 7.898 | 7.684 | 7.898 | 55,710 | +0.12(+1.57%) |
Jul 28, 2014 | 7.589 | 7.776 | 7.589 | 7.776 | 78,740 | +0.19(+2.52%) |
Jul 25, 2014 | 7.512 | 7.689 | 7.413 | 7.585 | 40,075 | +0.08(+1.12%) |
Jul 24, 2014 | 7.096 | 7.642 | 7.096 | 7.501 | 141,085 | +0.44(+6.22%) |
Jul 23, 2014 | 7.248 | 7.336 | 6.920 | 7.061 | 247,174 | +0.34(+5.06%) |
Jul 22, 2014 | 6.568 | 6.836 | 6.500 | 6.721 | 17,958 | +0.18(+2.69%) |
Jul 21, 2014 | 6.683 | 6.683 | 6.263 | 6.545 | 26,147 | -0.16(-2.34%) |
Jul 18, 2014 | 6.813 | 6.813 | 6.572 | 6.702 | 14,009 | -0.10(-1.52%) |
Jul 17, 2014 | 6.859 | 6.859 | 6.641 | 6.805 | 16,998 | -0.04(-0.56%) |
Jul 16, 2014 | 6.916 | 6.916 | 6.710 | 6.843 | 15,207 | -0.02(-0.28%) |
Jul 15, 2014 | 6.859 | 6.870 | 6.496 | 6.863 | 14,404 | -0.02(-0.22%) |
Jul 14, 2014 | 6.885 | 7.176 | 6.790 | 6.878 | 28,835 | +0.04(+0.56%) |
Jul 11, 2014 | 6.729 | 6.977 | 6.729 | 6.840 | 16,945 | +0.06(+0.96%) |
Jul 10, 2014 | 6.744 | 6.809 | 6.698 | 6.775 | 22,208 | +0.06(+0.91%) |
Jul 09, 2014 | 6.660 | 6.771 | 6.652 | 6.714 | 18,340 | +0.10(+1.44%) |
Jul 08, 2014 | 6.725 | 6.744 | 6.561 | 6.618 | 22,852 | -0.09(-1.31%) |
Jul 07, 2014 | 6.821 | 6.863 | 6.626 | 6.706 | 23,703 | +0.02(+0.29%) |
Jul 03, 2014 | 6.633 | 6.687 | 6.687 | 6.687 | 13,085 | -0.08(-1.13%) |
Jul 02, 2014 | 6.458 | 6.824 | 6.450 | 6.763 | 40,682 | +0.39(+6.18%) |
Jul 01, 2014 | 6.117 | 6.381 | 5.774 | 6.370 | 40,023 | +0.18(+2.84%) |
Jun 30, 2014 | 6.152 | 6.194 | 6.038 | 6.194 | 19,599 | -0.01(-0.12%) |
Jun 27, 2014 | 6.058 | 6.263 | 6.058 | 6.202 | 9,322 | +0.05(+0.74%) |
Jun 26, 2014 | 6.309 | 6.377 | 6.018 | 6.156 | 38,709 | -0.26(-4.05%) |
Jun 25, 2014 | 6.396 | 6.423 | 6.232 | 6.415 | 18,594 | +0.07(+1.08%) |
Jun 24, 2014 | 6.293 | 6.450 | 6.228 | 6.347 | 34,804 | -0.14(-2.18%) |
Jun 23, 2014 | 6.484 | 6.515 | 6.301 | 6.488 | 25,956 | -0.03(-0.47%) |
Jun 20, 2014 | 7.159 | 7.159 | 6.083 | 6.519 | 284,180 | -0.62(-8.67%) |
Jun 19, 2014 | 7.237 | 7.237 | 6.954 | 7.138 | 35,134 | -0.02(-0.32%) |
Jun 18, 2014 | 6.954 | 7.176 | 6.954 | 7.161 | 31,214 | +0.15(+2.18%) |
Jun 17, 2014 | 7.180 | 7.184 | 6.949 | 7.008 | 34,197 | -0.12(-1.71%) |
Jun 16, 2014 | 7.149 | 7.222 | 6.492 | 7.130 | 75,670 | -0.02(-0.27%) |
Jun 13, 2014 | 6.778 | 7.149 | 6.424 | 7.149 | 41,831 | -0.10(-1.37%) |
Jun 12, 2014 | 6.798 | 7.248 | 6.698 | 7.248 | 100,708 | +0.46(+6.75%) |
Jun 11, 2014 | 6.828 | 6.828 | 6.473 | 6.790 | 48,565 | -0.04(-0.56%) |
Jun 10, 2014 | 6.381 | 6.855 | 6.282 | 6.828 | 55,411 | +0.91(+15.37%) |
Jun 06, 2014 | 5.842 | 5.992 | 5.842 | 5.918 | 12,839 | +0.03(+0.58%) |
Jun 05, 2014 | 5.848 | 5.884 | 5.848 | 5.884 | 1,735 | -0.05(-0.84%) |
Jun 04, 2014 | 5.777 | 5.934 | 5.777 | 5.934 | 14,938 | +0.07(+1.17%) |
Jun 03, 2014 | 5.858 | 5.949 | 5.846 | 5.865 | 10,146 | -0.10(-1.73%) |
Jun 02, 2014 | 5.839 | 6.016 | 5.837 | 5.968 | 24,456 | +0.08(+1.30%) |
May 30, 2014 | 6.037 | 6.190 | 5.892 | 5.892 | 12,122 | -0.03(-0.52%) |
May 29, 2014 | 5.976 | 6.075 | 5.884 | 5.923 | 26,749 | -0.10(-1.71%) |
May 28, 2014 | 6.248 | 6.248 | 5.976 | 6.026 | 11,444 | +0.09(+1.53%) |
May 27, 2014 | 5.972 | 6.033 | 5.934 | 5.935 | 6,804 | -0.00(-0.05%) |
May 23, 2014 | 5.923 | 5.938 | 5.938 | 5.938 | 148,128 | +0.00(+0.00%) |
May 22, 2014 | 5.946 | 5.967 | 5.907 | 5.938 | 7,354 | +0.03(+0.58%) |
May 21, 2014 | 5.900 | 5.903 | 5.888 | 5.903 | 2,321 | -0.03(-0.58%) |
May 20, 2014 | 6.010 | 6.010 | 5.873 | 5.938 | 26,911 | -0.04(-0.70%) |
May 19, 2014 | 5.980 | 6.095 | 5.961 | 5.980 | 23,904 | -0.02(-0.38%) |
May 16, 2014 | 5.949 | 6.075 | 5.934 | 6.003 | 13,574 | -0.06(-1.07%) |
May 15, 2014 | 6.110 | 6.110 | 6.060 | 6.068 | 1,881 | -0.05(-0.75%) |
May 14, 2014 | 5.926 | 6.190 | 5.926 | 6.114 | 87,091 | +0.18(+3.03%) |
May 13, 2014 | 6.052 | 6.137 | 5.926 | 5.934 | 36,956 | -0.16(-2.63%) |
May 12, 2014 | 6.228 | 6.236 | 6.072 | 6.095 | 40,661 | -0.04(-0.72%) |
May 09, 2014 | 6.214 | 6.214 | 6.138 | 6.138 | 11,809 | -0.08(-1.22%) |
May 08, 2014 | 6.207 | 6.248 | 6.138 | 6.214 | 15,644 | +0.06(+1.05%) |
May 07, 2014 | 6.112 | 6.222 | 6.101 | 6.150 | 47,503 | +0.14(+2.27%) |
May 06, 2014 | 6.135 | 6.135 | 6.013 | 6.013 | 13,330 | -0.12(-1.98%) |
May 05, 2014 | 6.093 | 6.138 | 6.089 | 6.135 | 9,896 | +0.11(+1.79%) |
May 02, 2014 | 6.078 | 6.233 | 6.027 | 6.027 | 1,459 | -0.04(-0.72%) |