Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.339 | 7.358 | 7.135 | 7.156 | 32,052,656 | -0.30(-4.08%) |
Jul 30, 2014 | 7.479 | 7.511 | 7.403 | 7.460 | 19,527,856 | +0.06(+0.77%) |
Jul 29, 2014 | 7.456 | 7.491 | 7.388 | 7.404 | 29,348,356 | -0.02(-0.30%) |
Jul 28, 2014 | 7.434 | 7.463 | 7.313 | 7.426 | 15,245,939 | +0.01(+0.12%) |
Jul 25, 2014 | 7.409 | 7.442 | 7.346 | 7.417 | 16,124,624 | -0.07(-0.88%) |
Jul 24, 2014 | 7.523 | 7.542 | 7.460 | 7.483 | 20,796,300 | -0.01(-0.20%) |
Jul 23, 2014 | 7.457 | 7.515 | 7.429 | 7.498 | 16,076,721 | +0.09(+1.22%) |
Jul 22, 2014 | 7.377 | 7.425 | 7.364 | 7.407 | 12,784,155 | +0.10(+1.36%) |
Jul 21, 2014 | 7.296 | 7.334 | 7.243 | 7.308 | 12,515,798 | -0.02(-0.23%) |
Jul 18, 2014 | 7.182 | 7.337 | 7.161 | 7.325 | 22,096,558 | +0.22(+3.06%) |
Jul 17, 2014 | 7.257 | 7.310 | 7.059 | 7.107 | 32,312,270 | -0.19(-2.63%) |
Jul 16, 2014 | 7.344 | 7.360 | 7.284 | 7.299 | 13,771,055 | +0.05(+0.76%) |
Jul 15, 2014 | 7.316 | 7.329 | 7.137 | 7.245 | 29,996,124 | -0.05(-0.69%) |
Jul 14, 2014 | 7.270 | 7.323 | 7.246 | 7.295 | 13,868,954 | +0.09(+1.31%) |
Jul 11, 2014 | 7.148 | 7.204 | 7.107 | 7.201 | 18,388,048 | +0.08(+1.19%) |
Jul 10, 2014 | 6.981 | 7.173 | 6.960 | 7.116 | 22,145,564 | -0.04(-0.62%) |
Jul 09, 2014 | 7.094 | 7.174 | 7.052 | 7.161 | 25,389,578 | +0.10(+1.47%) |
Jul 08, 2014 | 7.204 | 7.210 | 6.996 | 7.057 | 34,308,132 | -0.17(-2.36%) |
Jul 07, 2014 | 7.257 | 7.275 | 7.203 | 7.228 | 27,646,174 | -0.04(-0.58%) |
Jul 03, 2014 | 7.230 | 7.270 | 7.270 | 7.270 | 33,076,202 | +0.08(+1.18%) |
Jul 02, 2014 | 7.169 | 7.205 | 7.156 | 7.185 | 17,391,756 | +0.02(+0.30%) |
Jul 01, 2014 | 7.053 | 7.197 | 7.049 | 7.164 | 16,292,584 | +0.15(+2.21%) |
Jun 30, 2014 | 6.977 | 7.042 | 6.973 | 7.009 | 15,485,324 | +0.03(+0.41%) |
Jun 27, 2014 | 6.902 | 6.985 | 6.902 | 6.981 | 21,208,836 | +0.06(+0.84%) |
Jun 26, 2014 | 6.923 | 6.929 | 6.816 | 6.923 | 28,206,878 | +0.01(+0.08%) |
Jun 25, 2014 | 6.799 | 6.939 | 6.796 | 6.917 | 24,235,106 | +0.09(+1.29%) |
Jun 24, 2014 | 6.841 | 6.956 | 6.790 | 6.829 | 30,506,404 | -0.01(-0.18%) |
Jun 23, 2014 | 6.838 | 6.846 | 6.803 | 6.841 | 14,121,158 | +0.00(+0.05%) |
Jun 20, 2014 | 6.833 | 6.851 | 6.804 | 6.838 | 12,736,470 | +0.01(+0.19%) |
Jun 19, 2014 | 6.854 | 6.864 | 6.764 | 6.825 | 16,100,837 | -0.01(-0.22%) |
Jun 18, 2014 | 6.773 | 6.852 | 6.697 | 6.840 | 18,406,520 | +0.08(+1.22%) |
Jun 17, 2014 | 6.744 | 6.794 | 6.718 | 6.757 | 16,080,332 | +0.01(+0.10%) |
Jun 16, 2014 | 6.718 | 6.790 | 6.688 | 6.750 | 14,475,157 | +0.01(+0.16%) |
Jun 13, 2014 | 6.758 | 6.773 | 6.681 | 6.740 | 19,069,334 | +0.04(+0.54%) |
Jun 12, 2014 | 6.796 | 6.811 | 6.653 | 6.704 | 29,831,648 | -0.12(-1.71%) |
Jun 11, 2014 | 6.779 | 6.843 | 6.768 | 6.820 | 18,546,256 | -0.00(-0.05%) |
Jun 10, 2014 | 6.792 | 6.834 | 6.777 | 6.824 | 15,503,343 | +0.01(+0.15%) |
Jun 06, 2014 | 6.790 | 6.813 | 6.761 | 6.813 | 18,424,150 | +0.08(+1.13%) |
Jun 05, 2014 | 6.638 | 6.762 | 6.593 | 6.737 | 20,031,258 | +0.11(+1.72%) |
Jun 04, 2014 | 6.545 | 6.647 | 6.525 | 6.623 | 14,663,083 | +0.04(+0.67%) |
Jun 03, 2014 | 6.540 | 6.598 | 6.524 | 6.579 | 13,546,930 | -0.00(-0.05%) |
Jun 02, 2014 | 6.613 | 6.616 | 6.501 | 6.582 | 15,938,388 | -0.02(-0.25%) |
May 30, 2014 | 6.599 | 6.619 | 6.529 | 6.598 | 16,366,999 | +0.00(+0.07%) |
May 29, 2014 | 6.559 | 6.597 | 6.532 | 6.594 | 20,246,222 | +0.08(+1.26%) |
May 28, 2014 | 6.547 | 6.568 | 6.502 | 6.512 | 27,960,750 | -0.04(-0.67%) |
May 27, 2014 | 6.452 | 6.556 | 6.439 | 6.556 | 16,911,606 | +0.16(+2.52%) |
May 23, 2014 | 6.315 | 6.395 | 6.395 | 6.395 | 26,640,536 | +0.07(+1.11%) |
May 22, 2014 | 6.260 | 6.332 | 6.243 | 6.324 | 17,593,722 | +0.08(+1.21%) |
May 21, 2014 | 6.153 | 6.253 | 6.146 | 6.249 | 22,708,198 | +0.12(+1.89%) |
May 20, 2014 | 6.168 | 6.214 | 6.079 | 6.133 | 29,510,260 | -0.05(-0.75%) |
May 19, 2014 | 6.057 | 6.194 | 6.035 | 6.179 | 23,327,236 | +0.09(+1.44%) |
May 16, 2014 | 6.025 | 6.099 | 5.948 | 6.091 | 26,581,814 | +0.08(+1.29%) |
May 15, 2014 | 6.106 | 6.127 | 5.936 | 6.014 | 41,314,800 | -0.09(-1.51%) |
May 14, 2014 | 6.136 | 6.183 | 6.081 | 6.106 | 18,978,880 | -0.06(-1.05%) |
May 13, 2014 | 6.177 | 6.218 | 6.151 | 6.171 | 24,665,536 | +0.01(+0.13%) |
May 12, 2014 | 6.041 | 6.169 | 6.030 | 6.163 | 24,480,632 | +0.19(+3.21%) |
May 09, 2014 | 5.915 | 5.976 | 5.840 | 5.971 | 45,147,128 | +0.05(+0.77%) |
May 08, 2014 | 5.894 | 6.067 | 5.868 | 5.926 | 55,994,568 | -0.01(-0.16%) |
May 07, 2014 | 5.999 | 6.008 | 5.798 | 5.935 | 53,423,144 | -0.04(-0.61%) |
May 06, 2014 | 6.114 | 6.118 | 5.966 | 5.971 | 40,415,444 | -0.16(-2.61%) |
May 05, 2014 | 5.997 | 6.133 | 5.967 | 6.131 | 30,231,548 | +0.06(+1.01%) |
May 02, 2014 | 6.128 | 6.153 | 6.039 | 6.070 | 46,725,040 | -0.02(-0.38%) |