Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.717 | 8.154 | 7.637 | 7.947 | 53,001 | +0.15(+1.97%) |
Jul 30, 2014 | 7.660 | 7.794 | 7.648 | 7.794 | 28,220 | -0.12(-1.55%) |
Jul 29, 2014 | 7.740 | 7.916 | 7.702 | 7.916 | 55,581 | +0.12(+1.57%) |
Jul 28, 2014 | 7.606 | 7.794 | 7.606 | 7.794 | 78,558 | +0.19(+2.52%) |
Jul 25, 2014 | 7.530 | 7.707 | 7.430 | 7.602 | 39,983 | +0.08(+1.12%) |
Jul 24, 2014 | 7.112 | 7.660 | 7.112 | 7.518 | 140,759 | +0.44(+6.22%) |
Jul 23, 2014 | 7.265 | 7.353 | 6.936 | 7.078 | 246,603 | +0.34(+5.06%) |
Jul 22, 2014 | 6.584 | 6.852 | 6.515 | 6.737 | 17,917 | +0.18(+2.69%) |
Jul 21, 2014 | 6.698 | 6.698 | 6.277 | 6.561 | 26,087 | -0.16(-2.34%) |
Jul 18, 2014 | 6.829 | 6.829 | 6.587 | 6.718 | 13,976 | -0.10(-1.52%) |
Jul 17, 2014 | 6.875 | 6.875 | 6.656 | 6.821 | 16,958 | -0.04(-0.56%) |
Jul 16, 2014 | 6.932 | 6.932 | 6.725 | 6.859 | 15,172 | -0.02(-0.28%) |
Jul 15, 2014 | 6.875 | 6.886 | 6.511 | 6.878 | 14,371 | -0.02(-0.22%) |
Jul 14, 2014 | 6.901 | 7.192 | 6.806 | 6.894 | 28,768 | +0.04(+0.56%) |
Jul 11, 2014 | 6.744 | 6.993 | 6.744 | 6.855 | 16,906 | +0.07(+0.96%) |
Jul 10, 2014 | 6.760 | 6.825 | 6.714 | 6.790 | 22,157 | +0.06(+0.91%) |
Jul 09, 2014 | 6.675 | 6.787 | 6.668 | 6.729 | 18,298 | +0.10(+1.44%) |
Jul 08, 2014 | 6.741 | 6.760 | 6.576 | 6.633 | 22,799 | -0.09(-1.31%) |
Jul 07, 2014 | 6.836 | 6.878 | 6.641 | 6.721 | 23,648 | +0.02(+0.29%) |
Jul 03, 2014 | 6.649 | 6.702 | 6.702 | 6.702 | 13,055 | -0.08(-1.13%) |
Jul 02, 2014 | 6.472 | 6.840 | 6.465 | 6.779 | 40,588 | +0.39(+6.18%) |
Jul 01, 2014 | 6.132 | 6.396 | 5.787 | 6.384 | 39,930 | +0.18(+2.84%) |
Jun 30, 2014 | 6.166 | 6.208 | 6.052 | 6.208 | 19,554 | -0.01(-0.12%) |
Jun 27, 2014 | 6.072 | 6.277 | 6.072 | 6.216 | 9,300 | +0.05(+0.74%) |
Jun 26, 2014 | 6.323 | 6.392 | 6.032 | 6.170 | 38,620 | -0.26(-4.05%) |
Jun 25, 2014 | 6.411 | 6.438 | 6.247 | 6.430 | 18,551 | +0.07(+1.08%) |
Jun 24, 2014 | 6.308 | 6.465 | 6.243 | 6.361 | 34,724 | -0.14(-2.18%) |
Jun 23, 2014 | 6.499 | 6.530 | 6.315 | 6.503 | 25,896 | -0.03(-0.47%) |
Jun 20, 2014 | 7.176 | 7.176 | 6.097 | 6.534 | 283,524 | -0.62(-8.67%) |
Jun 19, 2014 | 7.254 | 7.254 | 6.970 | 7.154 | 35,053 | -0.02(-0.32%) |
Jun 18, 2014 | 6.970 | 7.192 | 6.970 | 7.177 | 31,142 | +0.15(+2.18%) |
Jun 17, 2014 | 7.196 | 7.200 | 6.965 | 7.024 | 34,118 | -0.12(-1.71%) |
Jun 16, 2014 | 7.166 | 7.238 | 6.507 | 7.147 | 75,496 | -0.02(-0.27%) |
Jun 13, 2014 | 6.794 | 7.166 | 6.438 | 7.166 | 41,735 | -0.10(-1.37%) |
Jun 12, 2014 | 6.813 | 7.265 | 6.714 | 7.265 | 100,476 | +0.46(+6.75%) |
Jun 11, 2014 | 6.844 | 6.844 | 6.488 | 6.806 | 48,453 | -0.04(-0.56%) |
Jun 10, 2014 | 6.396 | 6.871 | 6.296 | 6.844 | 55,283 | +0.91(+15.37%) |
Jun 06, 2014 | 5.856 | 6.006 | 5.856 | 5.932 | 12,809 | +0.03(+0.58%) |
Jun 05, 2014 | 5.862 | 5.898 | 5.862 | 5.898 | 1,731 | -0.05(-0.84%) |
Jun 04, 2014 | 5.791 | 5.948 | 5.791 | 5.948 | 14,903 | +0.07(+1.17%) |
Jun 03, 2014 | 5.871 | 5.963 | 5.860 | 5.879 | 10,123 | -0.10(-1.73%) |
Jun 02, 2014 | 5.852 | 6.030 | 5.850 | 5.982 | 24,400 | +0.08(+1.30%) |
May 30, 2014 | 6.051 | 6.204 | 5.906 | 5.906 | 12,094 | -0.03(-0.52%) |
May 29, 2014 | 5.990 | 6.089 | 5.898 | 5.936 | 26,687 | -0.10(-1.71%) |
May 28, 2014 | 6.262 | 6.262 | 5.990 | 6.040 | 11,418 | +0.09(+1.53%) |
May 27, 2014 | 5.986 | 6.047 | 5.948 | 5.949 | 6,788 | -0.00(-0.05%) |
May 23, 2014 | 5.936 | 5.952 | 5.952 | 5.952 | 147,785 | +0.00(+0.00%) |
May 22, 2014 | 5.959 | 5.980 | 5.921 | 5.952 | 7,337 | +0.03(+0.58%) |
May 21, 2014 | 5.913 | 5.917 | 5.902 | 5.917 | 2,316 | -0.03(-0.58%) |
May 20, 2014 | 6.024 | 6.024 | 5.887 | 5.952 | 26,849 | -0.04(-0.70%) |
May 19, 2014 | 5.994 | 6.109 | 5.975 | 5.994 | 23,849 | -0.02(-0.38%) |
May 16, 2014 | 5.963 | 6.089 | 5.948 | 6.017 | 13,543 | -0.07(-1.07%) |
May 15, 2014 | 6.124 | 6.124 | 6.074 | 6.082 | 1,877 | -0.05(-0.75%) |
May 14, 2014 | 5.940 | 6.204 | 5.940 | 6.128 | 86,890 | +0.18(+3.03%) |
May 13, 2014 | 6.067 | 6.151 | 5.940 | 5.948 | 36,870 | -0.16(-2.63%) |
May 12, 2014 | 6.243 | 6.250 | 6.086 | 6.109 | 40,567 | -0.04(-0.72%) |
May 09, 2014 | 6.228 | 6.228 | 6.153 | 6.153 | 11,782 | -0.08(-1.22%) |
May 08, 2014 | 6.221 | 6.263 | 6.153 | 6.229 | 15,608 | +0.06(+1.05%) |
May 07, 2014 | 6.126 | 6.237 | 6.115 | 6.164 | 47,393 | +0.14(+2.27%) |
May 06, 2014 | 6.149 | 6.149 | 6.027 | 6.027 | 13,299 | -0.12(-1.98%) |
May 05, 2014 | 6.107 | 6.153 | 6.103 | 6.149 | 9,873 | +0.11(+1.79%) |
May 02, 2014 | 6.092 | 6.248 | 6.041 | 6.041 | 1,456 | -0.04(-0.72%) |