Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.850 | 7.080 | 6.720 | 6.740 | 84,533 | -0.25(-3.58%) |
Jul 30, 2014 | 6.790 | 7.020 | 6.730 | 6.990 | 88,483 | +0.29(+4.33%) |
Jul 29, 2014 | 6.790 | 6.920 | 6.660 | 6.700 | 53,763 | -0.05(-0.74%) |
Jul 28, 2014 | 6.640 | 6.800 | 6.510 | 6.750 | 42,192 | +0.13(+1.96%) |
Jul 25, 2014 | 6.660 | 6.730 | 6.540 | 6.620 | 99,824 | -0.14(-2.07%) |
Jul 24, 2014 | 6.810 | 6.920 | 6.660 | 6.760 | 71,191 | +0.01(+0.15%) |
Jul 23, 2014 | 6.790 | 6.890 | 6.730 | 6.750 | 27,941 | -0.05(-0.74%) |
Jul 22, 2014 | 6.890 | 6.980 | 6.750 | 6.800 | 35,668 | -0.03(-0.44%) |
Jul 21, 2014 | 6.810 | 6.880 | 6.770 | 6.830 | 31,107 | -0.06(-0.87%) |
Jul 18, 2014 | 6.620 | 6.900 | 6.620 | 6.890 | 61,258 | +0.23(+3.45%) |
Jul 17, 2014 | 6.950 | 7.010 | 6.620 | 6.660 | 78,256 | -0.37(-5.26%) |
Jul 16, 2014 | 7.120 | 7.120 | 6.910 | 7.030 | 78,463 | -0.03(-0.42%) |
Jul 15, 2014 | 7.110 | 7.180 | 6.870 | 7.060 | 48,164 | -0.09(-1.26%) |
Jul 14, 2014 | 7.230 | 7.300 | 7.020 | 7.150 | 53,254 | +0.02(+0.28%) |
Jul 11, 2014 | 7.110 | 7.190 | 7.060 | 7.130 | 35,606 | -0.02(-0.28%) |
Jul 10, 2014 | 7.190 | 7.265 | 7.070 | 7.150 | 60,463 | -0.23(-3.12%) |
Jul 09, 2014 | 7.400 | 7.460 | 7.310 | 7.380 | 26,796 | +0.03(+0.41%) |
Jul 08, 2014 | 7.440 | 7.450 | 7.250 | 7.350 | 82,494 | -0.08(-1.08%) |
Jul 07, 2014 | 7.320 | 7.480 | 7.280 | 7.430 | 76,842 | +0.06(+0.81%) |
Jul 03, 2014 | 7.370 | 7.370 | 7.370 | 7.370 | 26,400 | +0.06(+0.82%) |
Jul 02, 2014 | 7.360 | 7.450 | 7.300 | 7.310 | 34,553 | -0.08(-1.08%) |
Jul 01, 2014 | 7.460 | 7.750 | 7.370 | 7.390 | 146,664 | -0.01(-0.14%) |
Jun 30, 2014 | 7.430 | 7.540 | 7.370 | 7.400 | 94,946 | -0.10(-1.33%) |
Jun 27, 2014 | 7.220 | 7.560 | 7.210 | 7.500 | 164,517 | +0.19(+2.60%) |
Jun 26, 2014 | 7.350 | 7.360 | 7.090 | 7.310 | 41,226 | -0.06(-0.81%) |
Jun 25, 2014 | 7.240 | 7.390 | 7.140 | 7.370 | 58,512 | +0.04(+0.55%) |
Jun 24, 2014 | 7.170 | 7.500 | 7.045 | 7.330 | 172,039 | +0.13(+1.81%) |
Jun 23, 2014 | 7.200 | 7.230 | 7.020 | 7.200 | 47,469 | +0.00(+0.00%) |
Jun 20, 2014 | 7.090 | 7.230 | 7.090 | 7.200 | 168,043 | +0.15(+2.13%) |
Jun 19, 2014 | 7.240 | 7.240 | 6.990 | 7.050 | 56,494 | -0.14(-1.95%) |
Jun 18, 2014 | 7.130 | 7.240 | 6.960 | 7.190 | 47,840 | +0.04(+0.56%) |
Jun 17, 2014 | 7.080 | 7.360 | 7.040 | 7.150 | 150,540 | +0.03(+0.42%) |
Jun 16, 2014 | 6.740 | 7.150 | 6.680 | 7.120 | 68,924 | +0.35(+5.17%) |
Jun 13, 2014 | 6.780 | 6.870 | 6.610 | 6.770 | 60,592 | +0.04(+0.59%) |
Jun 12, 2014 | 7.000 | 7.060 | 6.660 | 6.730 | 49,934 | -0.31(-4.40%) |
Jun 11, 2014 | 7.120 | 7.120 | 6.850 | 7.040 | 62,181 | -0.15(-2.09%) |
Jun 10, 2014 | 6.950 | 7.200 | 6.810 | 7.190 | 147,609 | +0.23(+3.30%) |
Jun 06, 2014 | 7.000 | 7.000 | 6.870 | 6.960 | 93,250 | +0.02(+0.29%) |
Jun 05, 2014 | 6.520 | 6.960 | 6.450 | 6.940 | 59,005 | +0.41(+6.28%) |
Jun 04, 2014 | 6.500 | 6.700 | 6.460 | 6.530 | 40,069 | -0.02(-0.31%) |
Jun 03, 2014 | 6.590 | 6.675 | 6.440 | 6.550 | 78,390 | -0.04(-0.61%) |
Jun 02, 2014 | 6.710 | 6.790 | 6.570 | 6.590 | 61,427 | -0.08(-1.20%) |
May 30, 2014 | 6.790 | 6.870 | 6.640 | 6.670 | 58,298 | -0.09(-1.33%) |
May 29, 2014 | 6.830 | 6.870 | 6.690 | 6.760 | 38,132 | -0.05(-0.73%) |
May 28, 2014 | 6.870 | 6.870 | 6.670 | 6.810 | 68,896 | -0.11(-1.59%) |
May 27, 2014 | 6.600 | 6.950 | 6.470 | 6.920 | 114,385 | +0.42(+6.46%) |
May 23, 2014 | 6.200 | 6.500 | 6.500 | 6.500 | 84,500 | +0.31(+5.01%) |
May 22, 2014 | 6.170 | 6.264 | 6.130 | 6.190 | 33,084 | +0.06(+0.98%) |
May 21, 2014 | 6.360 | 6.454 | 6.100 | 6.130 | 76,531 | -0.17(-2.70%) |
May 20, 2014 | 6.330 | 6.500 | 6.170 | 6.300 | 168,800 | -0.08(-1.25%) |
May 19, 2014 | 6.080 | 6.380 | 6.080 | 6.380 | 116,673 | +0.24(+3.91%) |
May 16, 2014 | 6.080 | 6.140 | 5.900 | 6.140 | 105,802 | +0.04(+0.66%) |
May 15, 2014 | 6.000 | 6.237 | 5.925 | 6.100 | 119,973 | +0.06(+0.99%) |
May 14, 2014 | 6.490 | 6.530 | 6.010 | 6.040 | 131,607 | -0.47(-7.22%) |
May 13, 2014 | 6.780 | 6.780 | 6.500 | 6.510 | 31,353 | -0.30(-4.41%) |
May 12, 2014 | 6.510 | 6.900 | 6.470 | 6.810 | 113,575 | +0.32(+4.93%) |
May 09, 2014 | 6.200 | 6.560 | 6.200 | 6.490 | 122,321 | +0.24(+3.84%) |
May 08, 2014 | 6.380 | 6.380 | 6.250 | 6.250 | 56,784 | -0.11(-1.73%) |
May 07, 2014 | 6.350 | 6.450 | 6.210 | 6.360 | 83,846 | +0.02(+0.32%) |
May 06, 2014 | 6.310 | 6.410 | 6.170 | 6.340 | 144,128 | +0.04(+0.63%) |
May 05, 2014 | 6.290 | 6.450 | 6.280 | 6.300 | 81,474 | -0.09(-1.41%) |
May 02, 2014 | 6.410 | 6.520 | 6.310 | 6.390 | 74,316 | +0.00(+0.00%) |