Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.662 | 6.662 | 6.524 | 6.607 | 166,413 | -0.07(-1.11%) |
Jul 30, 2014 | 6.672 | 6.718 | 6.653 | 6.681 | 69,894 | +0.03(+0.42%) |
Jul 29, 2014 | 6.644 | 6.700 | 6.607 | 6.653 | 118,526 | -0.01(-0.14%) |
Jul 28, 2014 | 6.718 | 6.727 | 6.607 | 6.662 | 179,848 | +0.01(+0.14%) |
Jul 25, 2014 | 6.681 | 6.746 | 6.625 | 6.653 | 119,029 | -0.01(-0.14%) |
Jul 24, 2014 | 6.746 | 6.848 | 6.662 | 6.662 | 146,859 | -0.02(-0.28%) |
Jul 23, 2014 | 6.746 | 6.746 | 6.681 | 6.681 | 84,278 | +0.01(+0.14%) |
Jul 22, 2014 | 6.579 | 6.718 | 6.542 | 6.672 | 327,094 | +0.10(+1.55%) |
Jul 21, 2014 | 6.486 | 6.588 | 6.477 | 6.570 | 136,189 | +0.08(+1.29%) |
Jul 18, 2014 | 6.505 | 6.514 | 6.440 | 6.486 | 204,036 | -0.03(-0.43%) |
Jul 17, 2014 | 6.616 | 6.625 | 6.514 | 6.514 | 108,014 | -0.11(-1.68%) |
Jul 16, 2014 | 6.672 | 6.755 | 6.625 | 6.625 | 126,581 | -0.05(-0.69%) |
Jul 15, 2014 | 6.792 | 6.811 | 6.644 | 6.672 | 149,535 | -0.15(-2.17%) |
Jul 14, 2014 | 6.672 | 6.913 | 6.672 | 6.820 | 166,326 | +0.15(+2.22%) |
Jul 11, 2014 | 6.625 | 6.737 | 6.625 | 6.672 | 86,421 | +0.00(+0.00%) |
Jul 10, 2014 | 6.783 | 6.801 | 6.625 | 6.672 | 147,676 | -0.14(-2.04%) |
Jul 09, 2014 | 6.857 | 6.876 | 6.811 | 6.811 | 113,120 | -0.07(-1.08%) |
Jul 08, 2014 | 6.950 | 7.005 | 6.848 | 6.885 | 163,219 | -0.09(-1.33%) |
Jul 07, 2014 | 7.042 | 7.056 | 6.950 | 6.978 | 123,954 | -0.03(-0.40%) |
Jul 03, 2014 | 7.015 | 7.005 | 7.005 | 7.005 | 75,326 | -0.02(-0.26%) |
Jul 02, 2014 | 6.950 | 7.042 | 6.950 | 7.024 | 104,036 | +0.06(+0.80%) |
Jul 01, 2014 | 6.959 | 7.107 | 6.959 | 6.968 | 132,129 | -0.02(-0.27%) |
Jun 30, 2014 | 6.996 | 7.033 | 6.950 | 6.987 | 107,469 | -0.06(-0.79%) |
Jun 27, 2014 | 6.996 | 7.070 | 6.940 | 7.042 | 142,474 | +0.05(+0.66%) |
Jun 26, 2014 | 6.857 | 7.033 | 6.829 | 6.996 | 124,805 | +0.17(+2.44%) |
Jun 25, 2014 | 6.913 | 6.922 | 6.820 | 6.829 | 196,193 | -0.08(-1.21%) |
Jun 24, 2014 | 6.950 | 7.042 | 6.894 | 6.913 | 163,591 | -0.03(-0.40%) |
Jun 23, 2014 | 6.950 | 7.015 | 6.940 | 6.940 | 171,036 | -0.01(-0.13%) |
Jun 20, 2014 | 7.209 | 7.255 | 6.931 | 6.950 | 373,349 | -0.26(-3.60%) |
Jun 19, 2014 | 7.061 | 7.228 | 7.052 | 7.209 | 113,711 | +0.15(+2.10%) |
Jun 18, 2014 | 7.061 | 7.079 | 6.987 | 7.061 | 92,026 | +0.00(+0.00%) |
Jun 17, 2014 | 6.978 | 7.172 | 6.978 | 7.061 | 149,820 | -0.02(-0.26%) |
Jun 16, 2014 | 7.172 | 7.172 | 6.987 | 7.079 | 246,391 | -0.11(-1.55%) |
Jun 13, 2014 | 7.330 | 7.330 | 7.154 | 7.191 | 137,729 | -0.12(-1.65%) |
Jun 12, 2014 | 7.320 | 7.385 | 7.228 | 7.311 | 138,063 | -0.02(-0.25%) |
Jun 11, 2014 | 7.413 | 7.450 | 7.302 | 7.330 | 148,019 | -0.15(-1.98%) |
Jun 10, 2014 | 7.506 | 7.506 | 7.432 | 7.478 | 101,442 | +0.02(+0.25%) |
Jun 06, 2014 | 7.413 | 7.487 | 7.302 | 7.459 | 139,590 | +0.06(+0.75%) |
Jun 05, 2014 | 7.320 | 7.413 | 7.256 | 7.404 | 231,873 | +0.05(+0.63%) |
Jun 04, 2014 | 7.098 | 7.413 | 7.084 | 7.357 | 616,335 | +0.44(+6.29%) |
Jun 03, 2014 | 6.857 | 6.959 | 6.820 | 6.922 | 153,072 | +0.03(+0.40%) |
Jun 02, 2014 | 7.033 | 7.042 | 6.885 | 6.894 | 138,111 | -0.13(-1.85%) |
May 30, 2014 | 7.024 | 7.033 | 6.959 | 7.024 | 93,590 | +0.01(+0.13%) |
May 29, 2014 | 6.987 | 7.042 | 6.931 | 7.015 | 200,286 | +0.11(+1.61%) |
May 28, 2014 | 6.746 | 6.997 | 6.672 | 6.903 | 540,556 | +0.28(+4.20%) |
May 27, 2014 | 6.588 | 6.625 | 6.496 | 6.625 | 245,047 | +0.04(+0.56%) |
May 23, 2014 | 6.561 | 6.588 | 6.588 | 6.588 | 91,945 | -0.04(-0.56%) |
May 22, 2014 | 6.542 | 6.653 | 6.533 | 6.625 | 70,188 | -0.01(-0.14%) |
May 21, 2014 | 6.709 | 6.774 | 6.598 | 6.635 | 92,436 | -0.02(-0.28%) |
May 20, 2014 | 6.709 | 6.783 | 6.607 | 6.653 | 81,919 | -0.07(-1.10%) |
May 19, 2014 | 6.625 | 6.774 | 6.625 | 6.727 | 83,520 | +0.03(+0.41%) |
May 16, 2014 | 6.542 | 6.700 | 6.542 | 6.700 | 119,633 | +0.09(+1.40%) |
May 15, 2014 | 6.820 | 6.820 | 6.496 | 6.607 | 198,855 | -0.02(-0.28%) |
May 14, 2014 | 6.764 | 6.820 | 6.625 | 6.625 | 139,371 | -0.17(-2.46%) |
May 13, 2014 | 6.848 | 6.950 | 6.727 | 6.792 | 182,678 | -0.02(-0.27%) |
May 12, 2014 | 6.672 | 6.978 | 6.672 | 6.811 | 514,590 | +0.13(+1.94%) |
May 09, 2014 | 6.561 | 6.700 | 6.561 | 6.681 | 340,446 | +0.10(+1.55%) |
May 08, 2014 | 6.579 | 6.625 | 6.486 | 6.579 | 296,260 | +0.05(+0.71%) |
May 07, 2014 | 6.366 | 6.533 | 6.227 | 6.533 | 554,682 | +0.32(+5.07%) |
May 06, 2014 | 6.171 | 6.301 | 6.171 | 6.218 | 166,706 | -0.08(-1.32%) |
May 05, 2014 | 6.273 | 6.329 | 6.255 | 6.301 | 109,054 | -0.02(-0.29%) |
May 02, 2014 | 6.255 | 6.329 | 6.186 | 6.320 | 155,219 | +0.06(+1.04%) |