Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.025 | 7.110 | 6.920 | 7.037 | 1,586,596 | -0.11(-1.57%) |
Jul 30, 2014 | 7.072 | 7.152 | 7.024 | 7.150 | 1,436,460 | +0.13(+1.85%) |
Jul 29, 2014 | 6.957 | 7.082 | 6.933 | 7.020 | 1,050,884 | +0.09(+1.37%) |
Jul 28, 2014 | 7.107 | 7.157 | 6.905 | 6.925 | 1,017,396 | -0.20(-2.81%) |
Jul 25, 2014 | 7.120 | 7.140 | 7.054 | 7.125 | 1,014,528 | -0.01(-0.18%) |
Jul 24, 2014 | 7.175 | 7.228 | 7.082 | 7.138 | 1,256,576 | -0.04(-0.63%) |
Jul 23, 2014 | 7.103 | 7.240 | 7.010 | 7.183 | 1,103,740 | +0.06(+0.81%) |
Jul 22, 2014 | 7.470 | 7.580 | 7.117 | 7.125 | 2,907,080 | +0.36(+5.28%) |
Jul 21, 2014 | 6.622 | 6.798 | 6.620 | 6.768 | 1,386,612 | +0.09(+1.39%) |
Jul 18, 2014 | 6.610 | 6.692 | 6.577 | 6.675 | 2,044,676 | +0.06(+0.98%) |
Jul 17, 2014 | 6.755 | 6.770 | 6.580 | 6.610 | 1,249,512 | -0.23(-3.33%) |
Jul 16, 2014 | 6.848 | 6.910 | 6.760 | 6.838 | 880,052 | +0.05(+0.70%) |
Jul 15, 2014 | 7.000 | 7.050 | 6.768 | 6.790 | 925,380 | -0.21(-3.00%) |
Jul 14, 2014 | 6.867 | 7.022 | 6.836 | 7.000 | 1,413,336 | +0.20(+2.90%) |
Jul 11, 2014 | 6.775 | 7.000 | 6.710 | 6.803 | 1,991,104 | +0.04(+0.52%) |
Jul 10, 2014 | 6.735 | 6.808 | 6.285 | 6.768 | 8,644,864 | -0.18(-2.59%) |
Jul 09, 2014 | 7.115 | 7.213 | 6.938 | 6.947 | 1,037,672 | -0.15(-2.15%) |
Jul 08, 2014 | 7.340 | 7.350 | 7.010 | 7.100 | 1,892,472 | -0.29(-3.86%) |
Jul 07, 2014 | 7.482 | 7.507 | 7.170 | 7.385 | 2,251,376 | -0.13(-1.80%) |
Jul 03, 2014 | 7.425 | 7.520 | 7.520 | 7.520 | 894,400 | +0.13(+1.72%) |
Jul 02, 2014 | 7.242 | 7.412 | 7.170 | 7.393 | 1,999,824 | +0.15(+2.04%) |
Jul 01, 2014 | 7.207 | 7.395 | 7.207 | 7.245 | 2,181,776 | +0.04(+0.56%) |
Jun 30, 2014 | 7.402 | 7.426 | 7.140 | 7.205 | 3,561,556 | -0.29(-3.90%) |
Jun 27, 2014 | 7.360 | 7.510 | 7.308 | 7.497 | 2,361,156 | +0.11(+1.56%) |
Jun 26, 2014 | 7.218 | 7.493 | 7.117 | 7.383 | 2,500,408 | +0.18(+2.46%) |
Jun 25, 2014 | 7.103 | 7.221 | 7.065 | 7.205 | 2,377,424 | +0.07(+0.91%) |
Jun 24, 2014 | 7.170 | 7.310 | 7.107 | 7.140 | 2,488,596 | -0.06(-0.80%) |
Jun 23, 2014 | 7.370 | 7.472 | 7.115 | 7.197 | 4,119,560 | -0.16(-2.11%) |
Jun 20, 2014 | 7.535 | 7.550 | 7.228 | 7.353 | 7,605,900 | -0.17(-2.32%) |
Jun 19, 2014 | 7.607 | 7.625 | 7.435 | 7.527 | 2,297,512 | -0.06(-0.82%) |
Jun 18, 2014 | 7.598 | 7.598 | 7.385 | 7.590 | 3,728,060 | +0.02(+0.23%) |
Jun 17, 2014 | 7.643 | 7.692 | 7.510 | 7.572 | 2,677,060 | -0.10(-1.27%) |
Jun 16, 2014 | 7.740 | 7.817 | 7.543 | 7.670 | 3,079,176 | -0.02(-0.26%) |
Jun 13, 2014 | 7.800 | 7.800 | 7.688 | 7.690 | 1,316,212 | -0.10(-1.32%) |
Jun 12, 2014 | 7.787 | 7.865 | 7.683 | 7.793 | 2,064,464 | +0.01(+0.13%) |
Jun 11, 2014 | 8.227 | 8.227 | 7.740 | 7.782 | 2,223,652 | -0.51(-6.15%) |
Jun 10, 2014 | 8.415 | 8.453 | 8.213 | 8.293 | 1,009,156 | +0.12(+1.41%) |
Jun 06, 2014 | 7.838 | 8.205 | 7.812 | 8.178 | 2,114,232 | +0.33(+4.27%) |
Jun 05, 2014 | 7.845 | 8.020 | 7.785 | 7.843 | 1,486,672 | +0.00(+0.06%) |
Jun 04, 2014 | 7.725 | 7.870 | 7.725 | 7.838 | 1,663,840 | +0.08(+1.03%) |
Jun 03, 2014 | 7.740 | 7.765 | 7.638 | 7.758 | 2,110,036 | +0.01(+0.10%) |
Jun 02, 2014 | 7.720 | 7.782 | 7.680 | 7.750 | 1,752,112 | +0.02(+0.29%) |
May 30, 2014 | 7.735 | 7.798 | 7.665 | 7.728 | 1,967,388 | -0.05(-0.61%) |
May 29, 2014 | 7.787 | 7.850 | 7.702 | 7.775 | 1,858,092 | +0.04(+0.48%) |
May 28, 2014 | 8.082 | 8.085 | 7.716 | 7.737 | 1,664,700 | -0.39(-4.80%) |
May 27, 2014 | 8.185 | 8.280 | 8.020 | 8.127 | 1,928,224 | -0.01(-0.15%) |
May 23, 2014 | 7.910 | 8.140 | 8.140 | 8.140 | 1,542,800 | +0.24(+3.01%) |
May 22, 2014 | 7.820 | 7.956 | 7.728 | 7.902 | 649,272 | +0.12(+1.57%) |
May 21, 2014 | 7.725 | 7.850 | 7.697 | 7.780 | 1,320,784 | +0.11(+1.40%) |
May 20, 2014 | 7.688 | 7.817 | 7.543 | 7.673 | 2,204,392 | -0.01(-0.16%) |
May 19, 2014 | 7.680 | 7.718 | 7.543 | 7.685 | 1,797,252 | -0.01(-0.07%) |
May 16, 2014 | 7.697 | 7.795 | 7.593 | 7.690 | 1,926,068 | +0.02(+0.29%) |
May 15, 2014 | 7.923 | 8.012 | 7.407 | 7.668 | 3,976,500 | -0.32(-3.98%) |
May 14, 2014 | 8.518 | 8.518 | 7.982 | 7.985 | 2,978,768 | -0.61(-7.12%) |
May 13, 2014 | 8.550 | 8.727 | 8.460 | 8.598 | 1,791,728 | +0.01(+0.15%) |
May 12, 2014 | 8.473 | 8.703 | 8.370 | 8.585 | 2,503,372 | +0.15(+1.78%) |
May 09, 2014 | 8.297 | 8.490 | 8.172 | 8.435 | 2,520,276 | +0.07(+0.84%) |
May 08, 2014 | 8.915 | 8.915 | 8.220 | 8.365 | 2,852,792 | -0.21(-2.43%) |
May 07, 2014 | 8.856 | 8.856 | 8.133 | 8.574 | 15,617,600 | -0.27(-3.05%) |
May 06, 2014 | 9.062 | 9.119 | 8.744 | 8.844 | 10,153,944 | -0.11(-1.20%) |
May 05, 2014 | 9.000 | 9.500 | 8.625 | 8.951 | 14,225,536 | -0.97(-9.82%) |
May 02, 2014 | 9.935 | 10.13 | 9.860 | 9.926 | 4,104,096 | +0.02(+0.24%) |