Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.740 | 7.740 | 7.260 | 7.280 | 147,255 | -0.45(-5.82%) |
Jul 30, 2014 | 7.850 | 7.850 | 7.660 | 7.730 | 90,984 | +0.03(+0.39%) |
Jul 29, 2014 | 7.790 | 7.850 | 7.670 | 7.700 | 89,896 | -0.05(-0.65%) |
Jul 28, 2014 | 7.840 | 7.930 | 7.520 | 7.750 | 270,107 | -0.06(-0.77%) |
Jul 25, 2014 | 7.240 | 7.980 | 7.240 | 7.810 | 187,478 | +0.51(+6.99%) |
Jul 24, 2014 | 7.410 | 7.420 | 7.110 | 7.300 | 94,612 | -0.07(-0.95%) |
Jul 23, 2014 | 7.590 | 7.630 | 7.330 | 7.370 | 50,365 | -0.27(-3.53%) |
Jul 22, 2014 | 7.400 | 7.690 | 7.370 | 7.640 | 60,595 | +0.25(+3.38%) |
Jul 21, 2014 | 7.250 | 7.500 | 7.120 | 7.390 | 86,439 | +0.14(+1.93%) |
Jul 18, 2014 | 6.900 | 7.250 | 6.900 | 7.250 | 58,107 | +0.26(+3.72%) |
Jul 17, 2014 | 6.970 | 7.020 | 6.770 | 6.990 | 60,873 | +0.02(+0.29%) |
Jul 16, 2014 | 6.960 | 7.060 | 6.950 | 6.970 | 55,916 | +0.03(+0.43%) |
Jul 15, 2014 | 6.970 | 7.010 | 6.850 | 6.940 | 79,809 | -0.06(-0.86%) |
Jul 14, 2014 | 6.780 | 7.010 | 6.760 | 7.000 | 71,702 | +0.22(+3.24%) |
Jul 11, 2014 | 6.860 | 6.950 | 6.700 | 6.780 | 115,142 | -0.10(-1.45%) |
Jul 10, 2014 | 6.800 | 7.050 | 6.800 | 6.880 | 58,392 | -0.02(-0.29%) |
Jul 09, 2014 | 6.940 | 6.980 | 6.845 | 6.900 | 65,938 | -0.05(-0.72%) |
Jul 08, 2014 | 7.000 | 7.150 | 6.770 | 6.950 | 116,271 | -0.09(-1.28%) |
Jul 07, 2014 | 6.990 | 7.130 | 6.750 | 7.040 | 108,269 | +0.06(+0.86%) |
Jul 03, 2014 | 6.750 | 6.980 | 6.980 | 6.980 | 29,200 | +0.24(+3.56%) |
Jul 02, 2014 | 6.800 | 6.960 | 6.730 | 6.740 | 58,402 | -0.03(-0.44%) |
Jul 01, 2014 | 7.200 | 7.202 | 6.730 | 6.770 | 170,882 | -0.43(-5.97%) |
Jun 30, 2014 | 6.750 | 7.230 | 6.550 | 7.200 | 149,276 | +0.50(+7.46%) |
Jun 27, 2014 | 6.750 | 7.130 | 6.580 | 6.700 | 1,509,840 | -0.03(-0.45%) |
Jun 26, 2014 | 6.540 | 6.810 | 6.310 | 6.730 | 104,005 | +0.06(+0.90%) |
Jun 25, 2014 | 6.870 | 6.960 | 6.620 | 6.670 | 82,857 | -0.24(-3.47%) |
Jun 24, 2014 | 6.870 | 7.090 | 6.830 | 6.910 | 110,997 | +0.01(+0.14%) |
Jun 23, 2014 | 7.340 | 7.450 | 6.840 | 6.900 | 274,445 | -0.37(-5.09%) |
Jun 20, 2014 | 7.860 | 7.980 | 7.220 | 7.270 | 504,188 | -0.54(-6.91%) |
Jun 19, 2014 | 7.910 | 7.930 | 7.700 | 7.810 | 125,876 | -0.06(-0.76%) |
Jun 18, 2014 | 7.950 | 7.990 | 7.690 | 7.870 | 211,243 | -0.05(-0.63%) |
Jun 17, 2014 | 7.860 | 7.930 | 7.530 | 7.920 | 124,837 | +0.02(+0.25%) |
Jun 16, 2014 | 7.910 | 8.100 | 7.800 | 7.900 | 104,849 | +0.02(+0.25%) |
Jun 13, 2014 | 7.810 | 7.990 | 7.530 | 7.880 | 98,216 | -0.07(-0.88%) |
Jun 12, 2014 | 7.890 | 8.140 | 7.850 | 7.950 | 158,150 | -0.06(-0.75%) |
Jun 11, 2014 | 7.864 | 8.060 | 7.800 | 8.010 | 143,960 | +0.03(+0.38%) |
Jun 10, 2014 | 8.090 | 8.100 | 7.870 | 7.980 | 183,673 | +0.58(+7.84%) |
Jun 06, 2014 | 7.120 | 7.350 | 7.080 | 7.400 | 95,103 | +0.26(+3.64%) |
Jun 05, 2014 | 7.090 | 7.480 | 7.050 | 7.140 | 103,060 | +0.10(+1.42%) |
Jun 04, 2014 | 7.150 | 7.260 | 7.020 | 7.040 | 71,769 | -0.08(-1.12%) |
Jun 03, 2014 | 7.320 | 7.390 | 7.090 | 7.120 | 51,324 | -0.26(-3.52%) |
Jun 02, 2014 | 7.390 | 7.700 | 7.300 | 7.380 | 95,988 | -0.11(-1.47%) |
May 30, 2014 | 6.940 | 7.600 | 6.940 | 7.490 | 182,136 | +0.45(+6.39%) |
May 29, 2014 | 6.720 | 7.045 | 6.700 | 7.040 | 59,103 | +0.24(+3.53%) |
May 28, 2014 | 6.572 | 6.830 | 6.572 | 6.800 | 64,909 | +0.16(+2.41%) |
May 27, 2014 | 6.740 | 6.786 | 6.500 | 6.640 | 74,501 | -0.10(-1.48%) |
May 23, 2014 | 6.870 | 6.740 | 6.740 | 6.740 | 51,300 | -0.05(-0.74%) |
May 22, 2014 | 6.760 | 6.960 | 6.630 | 6.790 | 37,561 | +0.07(+1.04%) |
May 21, 2014 | 6.480 | 6.780 | 6.370 | 6.720 | 75,051 | +0.04(+0.60%) |
May 20, 2014 | 6.080 | 6.700 | 6.040 | 6.680 | 196,052 | +0.63(+10.41%) |
May 19, 2014 | 5.750 | 6.050 | 5.567 | 6.050 | 66,152 | +0.35(+6.14%) |
May 16, 2014 | 5.770 | 5.900 | 5.670 | 5.700 | 57,754 | -0.14(-2.40%) |
May 15, 2014 | 5.660 | 5.920 | 5.660 | 5.840 | 70,773 | +0.16(+2.82%) |
May 14, 2014 | 6.360 | 6.360 | 5.200 | 5.680 | 275,661 | +0.08(+1.43%) |
May 13, 2014 | 5.890 | 5.890 | 5.460 | 5.600 | 66,610 | -0.14(-2.44%) |
May 12, 2014 | 5.420 | 5.910 | 5.320 | 5.740 | 86,136 | +0.18(+3.24%) |
May 09, 2014 | 5.970 | 5.970 | 5.120 | 5.560 | 260,239 | -0.40(-6.71%) |
May 08, 2014 | 6.450 | 6.720 | 5.880 | 5.960 | 107,111 | -0.59(-9.01%) |
May 07, 2014 | 6.930 | 6.960 | 6.540 | 6.550 | 289,124 | -0.28(-4.10%) |
May 06, 2014 | 7.000 | 7.080 | 6.750 | 6.830 | 550,877 | -0.21(-2.98%) |
May 05, 2014 | 7.000 | 7.140 | 7.000 | 7.040 | 93,871 | +0.04(+0.57%) |
May 02, 2014 | 7.260 | 7.260 | 6.980 | 7.000 | 141,014 | -0.08(-1.13%) |