Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.130 | 6.130 | 5.910 | 5.940 | 711,629 | -0.29(-4.65%) |
Jul 30, 2014 | 6.120 | 6.250 | 6.080 | 6.230 | 734,861 | +0.16(+2.64%) |
Jul 29, 2014 | 5.880 | 6.140 | 5.770 | 6.070 | 916,028 | +0.22(+3.76%) |
Jul 28, 2014 | 5.960 | 6.050 | 5.640 | 5.850 | 1,662,827 | -0.15(-2.50%) |
Jul 25, 2014 | 6.340 | 6.600 | 5.950 | 6.000 | 1,311,095 | -0.58(-8.81%) |
Jul 24, 2014 | 6.780 | 6.810 | 6.580 | 6.580 | 330,445 | -0.15(-2.23%) |
Jul 23, 2014 | 6.820 | 6.900 | 6.710 | 6.730 | 219,469 | -0.08(-1.17%) |
Jul 22, 2014 | 6.780 | 6.810 | 6.660 | 6.810 | 326,219 | +0.22(+3.34%) |
Jul 21, 2014 | 6.720 | 6.749 | 6.560 | 6.590 | 361,009 | -0.19(-2.80%) |
Jul 18, 2014 | 6.600 | 6.800 | 6.570 | 6.780 | 273,302 | +0.15(+2.26%) |
Jul 17, 2014 | 6.810 | 6.970 | 6.610 | 6.630 | 450,646 | -0.27(-3.91%) |
Jul 16, 2014 | 6.920 | 6.954 | 6.805 | 6.900 | 255,263 | +0.04(+0.58%) |
Jul 15, 2014 | 6.850 | 7.010 | 6.790 | 6.860 | 317,920 | +0.00(+0.00%) |
Jul 14, 2014 | 7.060 | 7.060 | 6.830 | 6.860 | 246,478 | -0.11(-1.58%) |
Jul 11, 2014 | 6.870 | 7.030 | 6.860 | 6.970 | 286,153 | +0.12(+1.75%) |
Jul 10, 2014 | 6.780 | 6.957 | 6.670 | 6.850 | 653,797 | -0.09(-1.30%) |
Jul 09, 2014 | 7.200 | 7.200 | 6.930 | 6.940 | 263,091 | -0.20(-2.80%) |
Jul 08, 2014 | 7.230 | 7.250 | 7.040 | 7.140 | 278,488 | -0.13(-1.79%) |
Jul 07, 2014 | 7.630 | 7.680 | 7.240 | 7.270 | 393,465 | -0.35(-4.59%) |
Jul 03, 2014 | 7.600 | 7.620 | 7.620 | 7.620 | 125,400 | +0.04(+0.53%) |
Jul 02, 2014 | 7.760 | 7.920 | 7.580 | 7.580 | 189,153 | -0.18(-2.32%) |
Jul 01, 2014 | 7.440 | 7.860 | 7.440 | 7.760 | 510,236 | +0.28(+3.74%) |
Jun 30, 2014 | 7.340 | 7.550 | 7.270 | 7.480 | 340,014 | +0.12(+1.63%) |
Jun 27, 2014 | 7.230 | 7.435 | 7.180 | 7.360 | 343,917 | +0.06(+0.82%) |
Jun 26, 2014 | 7.310 | 7.327 | 7.140 | 7.300 | 286,748 | +0.00(+0.00%) |
Jun 25, 2014 | 7.370 | 7.538 | 7.290 | 7.300 | 473,613 | -0.11(-1.48%) |
Jun 24, 2014 | 7.410 | 7.680 | 7.340 | 7.410 | 316,651 | -0.04(-0.54%) |
Jun 23, 2014 | 7.360 | 7.530 | 7.350 | 7.450 | 213,978 | +0.10(+1.36%) |
Jun 20, 2014 | 7.600 | 7.620 | 7.330 | 7.350 | 357,551 | -0.20(-2.58%) |
Jun 19, 2014 | 7.500 | 7.620 | 7.490 | 7.545 | 175,738 | +0.04(+0.60%) |
Jun 18, 2014 | 7.500 | 7.588 | 7.385 | 7.500 | 194,781 | -0.01(-0.13%) |
Jun 17, 2014 | 7.480 | 7.590 | 7.370 | 7.510 | 207,988 | -0.01(-0.13%) |
Jun 16, 2014 | 7.510 | 7.590 | 7.360 | 7.520 | 243,854 | -0.01(-0.13%) |
Jun 13, 2014 | 7.700 | 7.709 | 7.450 | 7.530 | 241,678 | -0.14(-1.83%) |
Jun 12, 2014 | 7.700 | 7.806 | 7.625 | 7.670 | 211,061 | -0.07(-0.90%) |
Jun 11, 2014 | 7.890 | 7.900 | 7.630 | 7.740 | 364,901 | -0.23(-2.89%) |
Jun 10, 2014 | 8.030 | 8.030 | 7.815 | 7.970 | 221,547 | +0.43(+5.70%) |
Jun 06, 2014 | 7.330 | 7.570 | 7.310 | 7.540 | 259,105 | +0.28(+3.86%) |
Jun 05, 2014 | 7.150 | 7.375 | 7.140 | 7.260 | 318,821 | +0.12(+1.68%) |
Jun 04, 2014 | 7.120 | 7.170 | 7.030 | 7.140 | 191,400 | +0.01(+0.14%) |
Jun 03, 2014 | 7.040 | 7.200 | 7.000 | 7.130 | 454,298 | +0.03(+0.42%) |
Jun 02, 2014 | 7.190 | 7.190 | 6.980 | 7.100 | 243,020 | -0.08(-1.11%) |
May 30, 2014 | 7.190 | 7.290 | 7.100 | 7.180 | 308,268 | +0.01(+0.14%) |
May 29, 2014 | 7.250 | 7.420 | 7.150 | 7.170 | 470,822 | -0.20(-2.71%) |
May 28, 2014 | 7.340 | 7.400 | 7.260 | 7.370 | 280,441 | +0.04(+0.55%) |
May 27, 2014 | 7.410 | 7.530 | 7.280 | 7.330 | 261,585 | +0.02(+0.27%) |
May 23, 2014 | 7.200 | 7.310 | 7.310 | 7.310 | 515,300 | +0.12(+1.67%) |
May 22, 2014 | 7.070 | 7.230 | 7.030 | 7.190 | 116,478 | +0.14(+1.99%) |
May 21, 2014 | 7.080 | 7.210 | 7.025 | 7.050 | 232,538 | -0.01(-0.14%) |
May 20, 2014 | 7.160 | 7.200 | 6.980 | 7.060 | 432,672 | -0.14(-1.88%) |
May 19, 2014 | 7.130 | 7.297 | 7.050 | 7.195 | 256,559 | +0.06(+0.77%) |
May 16, 2014 | 7.110 | 7.159 | 7.020 | 7.140 | 316,911 | +0.01(+0.14%) |
May 15, 2014 | 7.120 | 7.180 | 6.920 | 7.130 | 431,096 | -0.05(-0.70%) |
May 14, 2014 | 7.450 | 7.450 | 7.120 | 7.180 | 668,976 | -0.30(-4.01%) |
May 13, 2014 | 7.650 | 7.690 | 7.425 | 7.480 | 504,835 | -0.16(-2.09%) |
May 12, 2014 | 7.470 | 7.760 | 7.410 | 7.640 | 305,417 | +0.24(+3.24%) |
May 09, 2014 | 7.310 | 7.510 | 7.310 | 7.400 | 439,538 | +0.02(+0.27%) |
May 08, 2014 | 7.420 | 7.610 | 7.340 | 7.380 | 370,181 | -0.03(-0.40%) |
May 07, 2014 | 7.550 | 7.550 | 7.310 | 7.410 | 456,018 | -0.11(-1.46%) |
May 06, 2014 | 7.820 | 7.829 | 7.490 | 7.520 | 588,406 | -0.35(-4.45%) |
May 05, 2014 | 8.070 | 8.120 | 7.820 | 7.870 | 290,735 | -0.24(-2.96%) |
May 02, 2014 | 7.940 | 8.250 | 7.790 | 8.110 | 382,541 | +0.21(+2.66%) |