Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.897 | 6.939 | 6.852 | 6.864 | 847,699 | -0.21(-2.94%) |
Jul 30, 2014 | 7.039 | 7.097 | 7.014 | 7.072 | 815,557 | +0.12(+1.80%) |
Jul 29, 2014 | 6.981 | 7.022 | 6.931 | 6.947 | 1,539,969 | -0.21(-2.91%) |
Jul 28, 2014 | 7.097 | 7.172 | 7.047 | 7.156 | 1,449,163 | +0.02(+0.23%) |
Jul 25, 2014 | 7.172 | 7.197 | 7.123 | 7.139 | 1,468,140 | -0.11(-1.49%) |
Jul 24, 2014 | 7.289 | 7.305 | 7.239 | 7.247 | 1,067,670 | -0.01(-0.11%) |
Jul 23, 2014 | 7.422 | 7.447 | 7.256 | 7.256 | 2,215,939 | -0.53(-6.84%) |
Jul 22, 2014 | 7.764 | 7.839 | 7.764 | 7.789 | 945,509 | +0.19(+2.52%) |
Jul 21, 2014 | 7.597 | 7.614 | 7.531 | 7.597 | 852,815 | +0.01(+0.11%) |
Jul 18, 2014 | 7.439 | 7.614 | 7.439 | 7.589 | 1,269,758 | +0.16(+2.13%) |
Jul 17, 2014 | 7.539 | 7.597 | 7.414 | 7.431 | 675,444 | -0.19(-2.51%) |
Jul 16, 2014 | 7.622 | 7.676 | 7.576 | 7.622 | 764,881 | +0.32(+4.33%) |
Jul 15, 2014 | 7.339 | 7.372 | 7.264 | 7.306 | 386,121 | -0.06(-0.79%) |
Jul 14, 2014 | 7.389 | 7.406 | 7.347 | 7.364 | 367,807 | +0.05(+0.68%) |
Jul 11, 2014 | 7.289 | 7.331 | 7.247 | 7.314 | 666,017 | +0.00(+0.00%) |
Jul 10, 2014 | 7.297 | 7.339 | 7.249 | 7.314 | 1,258,314 | -0.19(-2.55%) |
Jul 09, 2014 | 7.481 | 7.539 | 7.464 | 7.506 | 680,069 | +0.15(+2.04%) |
Jul 08, 2014 | 7.397 | 7.397 | 7.297 | 7.356 | 935,577 | -0.19(-2.54%) |
Jul 07, 2014 | 7.581 | 7.610 | 7.522 | 7.547 | 742,308 | -0.23(-3.00%) |
Jul 03, 2014 | 7.739 | 7.780 | 7.780 | 7.780 | 389,661 | +0.06(+0.76%) |
Jul 02, 2014 | 7.722 | 7.764 | 7.706 | 7.722 | 697,315 | -0.02(-0.32%) |
Jul 01, 2014 | 7.647 | 7.780 | 7.646 | 7.747 | 1,200,026 | +0.34(+4.61%) |
Jun 30, 2014 | 7.397 | 7.472 | 7.389 | 7.406 | 790,842 | -0.09(-1.22%) |
Jun 27, 2014 | 7.397 | 7.506 | 7.389 | 7.497 | 874,874 | -0.02(-0.22%) |
Jun 26, 2014 | 7.597 | 7.614 | 7.472 | 7.514 | 796,043 | -0.15(-1.96%) |
Jun 25, 2014 | 7.614 | 7.696 | 7.614 | 7.664 | 682,250 | +0.02(+0.33%) |
Jun 24, 2014 | 7.664 | 7.756 | 7.631 | 7.639 | 561,660 | -0.05(-0.65%) |
Jun 23, 2014 | 7.756 | 7.772 | 7.656 | 7.689 | 1,117,715 | -0.01(-0.11%) |
Jun 20, 2014 | 7.763 | 7.778 | 7.681 | 7.697 | 616,000 | -0.16(-1.99%) |
Jun 19, 2014 | 7.879 | 7.887 | 7.821 | 7.854 | 248,181 | -0.02(-0.31%) |
Jun 18, 2014 | 7.887 | 7.903 | 7.813 | 7.879 | 648,360 | -0.08(-1.04%) |
Jun 17, 2014 | 7.911 | 7.977 | 7.903 | 7.961 | 326,072 | +0.11(+1.36%) |
Jun 16, 2014 | 7.879 | 7.911 | 7.829 | 7.854 | 545,092 | -0.04(-0.52%) |
Jun 13, 2014 | 7.920 | 7.928 | 7.887 | 7.895 | 785,234 | +0.01(+0.10%) |
Jun 12, 2014 | 7.895 | 7.960 | 7.862 | 7.887 | 747,669 | -0.05(-0.62%) |
Jun 11, 2014 | 7.936 | 7.986 | 7.928 | 7.936 | 638,502 | -0.13(-1.63%) |
Jun 10, 2014 | 7.986 | 8.093 | 7.986 | 8.068 | 747,812 | +0.12(+1.56%) |
Jun 06, 2014 | 7.936 | 7.953 | 7.911 | 7.944 | 605,231 | -0.02(-0.31%) |
Jun 05, 2014 | 7.920 | 7.977 | 7.887 | 7.969 | 449,548 | +0.06(+0.73%) |
Jun 04, 2014 | 7.862 | 7.920 | 7.862 | 7.911 | 523,464 | -0.07(-0.93%) |
Jun 03, 2014 | 7.911 | 7.994 | 7.903 | 7.986 | 1,204,818 | +0.02(+0.21%) |
Jun 02, 2014 | 8.076 | 8.085 | 7.936 | 7.969 | 1,400,046 | -0.24(-2.91%) |
May 30, 2014 | 8.241 | 8.241 | 8.167 | 8.208 | 659,363 | +0.02(+0.20%) |
May 29, 2014 | 8.175 | 8.216 | 8.142 | 8.192 | 1,172,579 | +0.12(+1.53%) |
May 28, 2014 | 8.109 | 8.126 | 8.052 | 8.068 | 1,076,085 | +0.01(+0.10%) |
May 27, 2014 | 8.035 | 8.085 | 7.999 | 8.060 | 972,215 | +0.33(+4.26%) |
May 23, 2014 | 7.664 | 7.730 | 7.730 | 7.730 | 378,832 | +0.08(+1.08%) |
May 22, 2014 | 7.656 | 7.673 | 7.623 | 7.648 | 507,176 | -0.14(-1.80%) |
May 21, 2014 | 7.763 | 7.813 | 7.747 | 7.788 | 1,042,484 | +0.05(+0.64%) |
May 20, 2014 | 7.788 | 7.846 | 7.714 | 7.738 | 676,062 | -0.15(-1.88%) |
May 19, 2014 | 7.775 | 7.887 | 7.747 | 7.887 | 613,036 | +0.19(+2.46%) |
May 16, 2014 | 7.705 | 7.714 | 7.644 | 7.697 | 528,972 | -0.07(-0.85%) |
May 15, 2014 | 7.944 | 7.944 | 7.714 | 7.763 | 622,242 | -0.24(-2.99%) |
May 14, 2014 | 8.010 | 8.076 | 7.986 | 8.002 | 843,366 | -0.02(-0.21%) |
May 13, 2014 | 8.035 | 8.052 | 8.010 | 8.019 | 441,093 | +0.01(+0.10%) |
May 12, 2014 | 7.961 | 8.010 | 7.953 | 8.010 | 649,802 | +0.16(+2.10%) |
May 09, 2014 | 7.829 | 7.846 | 7.780 | 7.846 | 788,473 | -0.04(-0.52%) |
May 08, 2014 | 7.829 | 7.994 | 7.821 | 7.887 | 560,637 | +0.05(+0.63%) |
May 07, 2014 | 7.829 | 7.870 | 7.738 | 7.837 | 1,698,903 | +0.02(+0.21%) |
May 06, 2014 | 7.862 | 7.870 | 7.804 | 7.821 | 1,102,153 | +0.09(+1.17%) |
May 05, 2014 | 7.681 | 7.771 | 7.640 | 7.730 | 600,400 | -0.07(-0.85%) |
May 02, 2014 | 7.763 | 7.813 | 7.755 | 7.796 | 1,337,168 | -0.01(-0.11%) |