Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.066 | 7.068 | 6.959 | 6.963 | 98,775 | -0.11(-1.62%) |
Jul 30, 2014 | 7.141 | 7.141 | 7.066 | 7.077 | 38,111 | -0.06(-0.87%) |
Jul 29, 2014 | 7.185 | 7.185 | 7.130 | 7.140 | 39,270 | -0.01(-0.13%) |
Jul 28, 2014 | 7.177 | 7.177 | 7.145 | 7.149 | 55,860 | -0.01(-0.11%) |
Jul 25, 2014 | 7.205 | 7.205 | 7.157 | 7.157 | 30,138 | -0.04(-0.50%) |
Jul 24, 2014 | 7.145 | 7.200 | 7.145 | 7.193 | 23,671 | +0.03(+0.44%) |
Jul 23, 2014 | 7.141 | 7.161 | 7.124 | 7.161 | 30,438 | +0.04(+0.50%) |
Jul 22, 2014 | 7.090 | 7.126 | 7.090 | 7.126 | 46,625 | +0.03(+0.39%) |
Jul 21, 2014 | 7.078 | 7.106 | 7.078 | 7.098 | 45,137 | +0.00(+0.06%) |
Jul 18, 2014 | 7.074 | 7.110 | 7.054 | 7.094 | 27,584 | +0.04(+0.51%) |
Jul 17, 2014 | 7.118 | 7.138 | 7.054 | 7.058 | 72,983 | -0.10(-1.33%) |
Jul 16, 2014 | 7.094 | 7.173 | 7.066 | 7.153 | 63,805 | +0.08(+1.12%) |
Jul 15, 2014 | 7.054 | 7.078 | 7.050 | 7.074 | 41,756 | +0.00(+0.06%) |
Jul 14, 2014 | 7.078 | 7.098 | 7.066 | 7.070 | 46,366 | +0.03(+0.45%) |
Jul 11, 2014 | 7.038 | 7.102 | 7.030 | 7.038 | 41,867 | -0.02(-0.34%) |
Jul 10, 2014 | 7.046 | 7.074 | 7.046 | 7.062 | 42,892 | -0.02(-0.32%) |
Jul 09, 2014 | 7.078 | 7.113 | 7.050 | 7.085 | 41,804 | +0.01(+0.09%) |
Jul 08, 2014 | 7.126 | 7.185 | 7.078 | 7.078 | 61,118 | -0.06(-0.78%) |
Jul 07, 2014 | 7.157 | 7.157 | 7.118 | 7.134 | 62,435 | -0.01(-0.11%) |
Jul 03, 2014 | 7.126 | 7.141 | 7.141 | 7.141 | 27,206 | +0.02(+0.28%) |
Jul 02, 2014 | 7.126 | 7.145 | 7.074 | 7.122 | 108,476 | -0.03(-0.39%) |
Jul 01, 2014 | 7.126 | 7.157 | 7.118 | 7.149 | 131,403 | +0.02(+0.33%) |
Jun 30, 2014 | 7.149 | 7.253 | 7.126 | 7.126 | 128,798 | -0.06(-0.88%) |
Jun 27, 2014 | 7.201 | 7.205 | 7.149 | 7.189 | 91,410 | -0.03(-0.45%) |
Jun 26, 2014 | 7.189 | 7.222 | 7.177 | 7.222 | 50,726 | +0.03(+0.45%) |
Jun 25, 2014 | 7.177 | 7.201 | 7.149 | 7.189 | 46,895 | +0.00(+0.00%) |
Jun 24, 2014 | 7.149 | 7.249 | 7.145 | 7.189 | 55,047 | +0.03(+0.41%) |
Jun 23, 2014 | 7.193 | 7.197 | 7.149 | 7.160 | 94,216 | +0.00(+0.03%) |
Jun 20, 2014 | 7.185 | 7.189 | 7.153 | 7.157 | 38,801 | -0.05(-0.66%) |
Jun 19, 2014 | 7.181 | 7.205 | 7.165 | 7.205 | 48,618 | +0.01(+0.17%) |
Jun 18, 2014 | 7.126 | 7.193 | 7.126 | 7.193 | 62,616 | +0.08(+1.12%) |
Jun 17, 2014 | 7.086 | 7.126 | 7.086 | 7.114 | 40,187 | +0.02(+0.22%) |
Jun 16, 2014 | 7.106 | 7.122 | 7.098 | 7.098 | 56,931 | +0.00(+0.01%) |
Jun 13, 2014 | 7.046 | 7.102 | 7.042 | 7.097 | 49,074 | +0.02(+0.21%) |
Jun 12, 2014 | 7.050 | 7.085 | 7.050 | 7.082 | 38,063 | +0.02(+0.34%) |
Jun 11, 2014 | 7.046 | 7.086 | 7.010 | 7.058 | 104,234 | -0.03(-0.39%) |
Jun 10, 2014 | 7.062 | 7.086 | 7.046 | 7.086 | 81,595 | +0.05(+0.68%) |
Jun 06, 2014 | 7.018 | 7.062 | 7.006 | 7.038 | 51,301 | -0.02(-0.23%) |
Jun 05, 2014 | 6.971 | 7.066 | 6.971 | 7.054 | 95,496 | +0.05(+0.68%) |
Jun 04, 2014 | 6.979 | 7.014 | 6.931 | 7.006 | 95,513 | -0.00(-0.06%) |
Jun 03, 2014 | 7.003 | 7.010 | 6.971 | 7.010 | 60,465 | -0.03(-0.45%) |
Jun 02, 2014 | 6.983 | 7.046 | 6.971 | 7.042 | 114,459 | +0.04(+0.57%) |
May 30, 2014 | 6.923 | 7.006 | 6.923 | 7.003 | 64,634 | +0.04(+0.63%) |
May 29, 2014 | 6.959 | 7.006 | 6.915 | 6.959 | 154,503 | -0.00(-0.06%) |
May 28, 2014 | 6.935 | 7.002 | 6.927 | 6.963 | 111,958 | +0.01(+0.17%) |
May 27, 2014 | 6.939 | 6.979 | 6.935 | 6.951 | 79,832 | +0.01(+0.17%) |
May 23, 2014 | 7.003 | 6.939 | 6.939 | 6.939 | 82,878 | -0.07(-1.01%) |
May 22, 2014 | 6.891 | 7.010 | 6.871 | 7.010 | 160,017 | +0.14(+2.08%) |
May 21, 2014 | 6.860 | 6.895 | 6.860 | 6.868 | 75,978 | +0.01(+0.14%) |
May 20, 2014 | 6.945 | 6.945 | 6.837 | 6.858 | 124,362 | -0.09(-1.26%) |
May 19, 2014 | 6.864 | 6.957 | 6.845 | 6.945 | 87,795 | +0.07(+1.08%) |
May 16, 2014 | 6.829 | 6.891 | 6.829 | 6.871 | 106,793 | +0.03(+0.47%) |
May 15, 2014 | 6.903 | 6.934 | 6.809 | 6.839 | 164,126 | -0.08(-1.20%) |
May 14, 2014 | 6.868 | 6.926 | 6.829 | 6.922 | 158,055 | +0.04(+0.63%) |
May 13, 2014 | 6.914 | 6.945 | 6.868 | 6.879 | 195,403 | -0.05(-0.79%) |
May 12, 2014 | 6.934 | 6.945 | 6.887 | 6.934 | 66,651 | -0.00(-0.06%) |
May 09, 2014 | 6.930 | 6.945 | 6.910 | 6.938 | 83,094 | -0.03(-0.45%) |
May 08, 2014 | 6.961 | 6.996 | 6.883 | 6.969 | 48,311 | +0.01(+0.11%) |
May 07, 2014 | 6.922 | 6.961 | 6.883 | 6.961 | 47,263 | +0.04(+0.62%) |
May 06, 2014 | 6.860 | 6.922 | 6.821 | 6.918 | 258,997 | +0.05(+0.79%) |
May 05, 2014 | 6.868 | 6.887 | 6.809 | 6.864 | 50,162 | -0.01(-0.17%) |
May 02, 2014 | 6.887 | 6.887 | 6.809 | 6.875 | 81,596 | -0.05(-0.67%) |