Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.284 | 7.410 | 7.087 | 7.293 | 12,165 | +0.02(+0.25%) |
Jul 30, 2014 | 7.329 | 7.329 | 7.150 | 7.275 | 29,499 | +0.13(+1.89%) |
Jul 29, 2014 | 7.060 | 7.320 | 7.060 | 7.141 | 10,208 | +0.11(+1.53%) |
Jul 28, 2014 | 6.898 | 7.132 | 6.898 | 7.033 | 10,182 | +0.04(+0.64%) |
Jul 25, 2014 | 7.168 | 7.168 | 6.934 | 6.988 | 12,797 | -0.09(-1.27%) |
Jul 24, 2014 | 7.069 | 7.212 | 6.970 | 7.078 | 13,807 | +0.02(+0.25%) |
Jul 23, 2014 | 7.069 | 7.167 | 7.033 | 7.060 | 22,648 | +0.01(+0.13%) |
Jul 22, 2014 | 7.060 | 7.293 | 7.033 | 7.051 | 11,604 | +0.00(+0.00%) |
Jul 21, 2014 | 6.880 | 7.114 | 6.808 | 7.051 | 17,657 | +0.11(+1.55%) |
Jul 18, 2014 | 6.916 | 7.033 | 6.880 | 6.943 | 6,059 | +0.02(+0.26%) |
Jul 17, 2014 | 6.966 | 7.123 | 6.835 | 6.925 | 19,748 | -0.09(-1.28%) |
Jul 16, 2014 | 7.042 | 7.284 | 6.853 | 7.015 | 8,360 | +0.09(+1.30%) |
Jul 15, 2014 | 6.971 | 7.001 | 6.925 | 6.925 | 6,974 | -0.14(-2.04%) |
Jul 14, 2014 | 7.033 | 7.248 | 6.925 | 7.069 | 11,690 | -0.08(-1.13%) |
Jul 11, 2014 | 7.155 | 7.203 | 7.150 | 7.150 | 15,733 | +0.00(+0.00%) |
Jul 10, 2014 | 7.087 | 7.212 | 7.087 | 7.150 | 2,067 | +0.06(+0.86%) |
Jul 09, 2014 | 7.485 | 7.491 | 7.060 | 7.088 | 8,872 | -0.11(-1.47%) |
Jul 08, 2014 | 7.329 | 7.329 | 6.862 | 7.194 | 34,675 | -0.03(-0.37%) |
Jul 07, 2014 | 7.374 | 7.491 | 7.221 | 7.221 | 7,539 | -0.03(-0.37%) |
Jul 03, 2014 | 7.275 | 7.248 | 7.248 | 7.248 | 10,674 | +0.02(+0.25%) |
Jul 02, 2014 | 7.302 | 7.401 | 7.221 | 7.230 | 12,142 | -0.01(-0.12%) |
Jul 01, 2014 | 7.509 | 7.509 | 7.239 | 7.239 | 30,673 | -0.20(-2.66%) |
Jun 30, 2014 | 7.509 | 7.509 | 7.249 | 7.437 | 19,857 | -0.11(-1.43%) |
Jun 27, 2014 | 7.198 | 7.545 | 7.198 | 7.545 | 32,230 | +0.18(+2.44%) |
Jun 26, 2014 | 7.473 | 7.509 | 7.366 | 7.366 | 33,380 | -0.06(-0.84%) |
Jun 25, 2014 | 7.275 | 7.509 | 6.847 | 7.428 | 153,976 | +0.31(+4.29%) |
Jun 24, 2014 | 6.484 | 7.239 | 6.484 | 7.123 | 47,299 | +0.70(+10.92%) |
Jun 23, 2014 | 6.493 | 6.493 | 6.376 | 6.421 | 13,213 | -0.11(-1.65%) |
Jun 20, 2014 | 6.511 | 6.835 | 6.430 | 6.529 | 6,014 | -0.01(-0.14%) |
Jun 19, 2014 | 6.439 | 6.655 | 6.439 | 6.538 | 2,500 | -0.11(-1.62%) |
Jun 18, 2014 | 6.439 | 6.709 | 6.439 | 6.646 | 14,155 | +0.20(+3.07%) |
Jun 17, 2014 | 6.444 | 6.466 | 6.430 | 6.448 | 6,460 | +0.01(+0.14%) |
Jun 16, 2014 | 6.385 | 6.503 | 6.385 | 6.439 | 18,175 | -0.04(-0.56%) |
Jun 13, 2014 | 6.484 | 6.511 | 6.471 | 6.475 | 17,741 | -0.01(-0.14%) |
Jun 12, 2014 | 6.493 | 6.620 | 6.484 | 6.484 | 32,388 | -0.03(-0.41%) |
Jun 11, 2014 | 6.556 | 6.637 | 6.485 | 6.511 | 2,749 | -0.08(-1.23%) |
Jun 10, 2014 | 6.511 | 6.691 | 6.466 | 6.592 | 8,648 | -0.02(-0.27%) |
Jun 06, 2014 | 6.754 | 6.754 | 6.610 | 6.610 | 28,347 | -0.12(-1.74%) |
Jun 05, 2014 | 6.691 | 6.754 | 6.610 | 6.727 | 8,222 | +0.01(+0.13%) |
Jun 04, 2014 | 6.619 | 6.727 | 6.448 | 6.718 | 21,181 | +0.03(+0.40%) |
Jun 03, 2014 | 6.574 | 6.691 | 6.484 | 6.691 | 12,336 | +0.13(+1.92%) |
Jun 02, 2014 | 6.781 | 6.907 | 6.394 | 6.565 | 13,653 | -0.21(-3.05%) |
May 30, 2014 | 6.871 | 6.916 | 6.430 | 6.772 | 110,139 | -0.09(-1.31%) |
May 29, 2014 | 6.916 | 6.916 | 6.862 | 6.862 | 1,135 | -0.09(-1.29%) |
May 28, 2014 | 6.961 | 7.015 | 6.952 | 6.952 | 1,624 | -0.06(-0.90%) |
May 27, 2014 | 6.952 | 7.060 | 6.952 | 7.015 | 9,304 | +0.02(+0.26%) |
May 23, 2014 | 7.024 | 6.997 | 6.997 | 6.997 | 15,345 | +0.02(+0.26%) |
May 22, 2014 | 6.988 | 7.087 | 6.979 | 6.979 | 2,260 | -0.04(-0.64%) |
May 21, 2014 | 7.024 | 7.096 | 6.925 | 7.024 | 9,302 | -0.05(-0.76%) |
May 20, 2014 | 7.150 | 7.194 | 6.943 | 7.078 | 41,968 | -0.08(-1.07%) |
May 19, 2014 | 7.279 | 7.279 | 6.930 | 7.154 | 17,059 | -0.04(-0.50%) |
May 16, 2014 | 7.073 | 7.226 | 6.939 | 7.190 | 4,028 | +0.12(+1.65%) |
May 15, 2014 | 7.287 | 7.287 | 7.073 | 7.073 | 2,364 | -0.02(-0.32%) |
May 14, 2014 | 7.244 | 7.306 | 6.957 | 7.096 | 8,669 | +0.04(+0.57%) |
May 13, 2014 | 7.064 | 7.172 | 7.056 | 7.056 | 6,024 | -0.13(-1.75%) |
May 12, 2014 | 7.020 | 7.306 | 6.984 | 7.181 | 11,853 | +0.14(+2.04%) |
May 09, 2014 | 7.002 | 7.270 | 6.867 | 7.038 | 25,135 | -0.05(-0.76%) |
May 08, 2014 | 7.011 | 7.181 | 6.885 | 7.091 | 14,229 | +0.05(+0.76%) |
May 07, 2014 | 7.199 | 7.297 | 7.029 | 7.038 | 11,917 | -0.21(-2.84%) |
May 06, 2014 | 7.297 | 7.297 | 7.091 | 7.244 | 7,058 | -0.03(-0.37%) |
May 05, 2014 | 7.217 | 7.279 | 7.064 | 7.270 | 8,159 | -0.01(-0.12%) |
May 02, 2014 | 7.082 | 7.342 | 7.082 | 7.279 | 10,168 | +0.04(+0.62%) |