Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.630 | 7.770 | 7.410 | 7.550 | 29,332 | -0.01(-0.12%) |
Jul 30, 2014 | 7.480 | 7.609 | 7.350 | 7.559 | 10,311 | +0.11(+1.46%) |
Jul 29, 2014 | 7.650 | 7.650 | 7.390 | 7.450 | 10,442 | -0.20(-2.61%) |
Jul 28, 2014 | 7.700 | 7.700 | 7.490 | 7.650 | 22,307 | +0.00(+0.00%) |
Jul 25, 2014 | 7.650 | 7.797 | 7.580 | 7.650 | 13,315 | -0.13(-1.67%) |
Jul 24, 2014 | 7.830 | 7.850 | 7.730 | 7.780 | 8,056 | -0.02(-0.26%) |
Jul 23, 2014 | 7.910 | 7.910 | 7.610 | 7.800 | 19,227 | +0.02(+0.26%) |
Jul 22, 2014 | 7.410 | 7.890 | 7.410 | 7.780 | 23,029 | +0.35(+4.71%) |
Jul 21, 2014 | 7.180 | 7.550 | 7.010 | 7.430 | 20,333 | +0.20(+2.77%) |
Jul 18, 2014 | 7.260 | 7.300 | 7.100 | 7.230 | 8,730 | -0.09(-1.23%) |
Jul 17, 2014 | 7.200 | 7.450 | 7.100 | 7.320 | 23,652 | +0.07(+0.97%) |
Jul 16, 2014 | 6.890 | 7.289 | 6.890 | 7.250 | 83,878 | +0.23(+3.28%) |
Jul 15, 2014 | 7.180 | 7.200 | 6.850 | 7.020 | 12,550 | -0.16(-2.23%) |
Jul 14, 2014 | 7.160 | 7.210 | 6.780 | 7.180 | 34,324 | +0.02(+0.28%) |
Jul 11, 2014 | 7.300 | 7.500 | 7.110 | 7.160 | 21,337 | -0.14(-1.92%) |
Jul 10, 2014 | 7.450 | 7.510 | 7.280 | 7.300 | 26,375 | -0.19(-2.54%) |
Jul 09, 2014 | 7.520 | 7.570 | 7.370 | 7.490 | 42,457 | -0.16(-2.09%) |
Jul 08, 2014 | 7.700 | 7.840 | 7.420 | 7.650 | 48,844 | -0.04(-0.52%) |
Jul 07, 2014 | 7.770 | 7.930 | 7.610 | 7.690 | 26,329 | -0.08(-1.03%) |
Jul 03, 2014 | 7.810 | 7.770 | 7.770 | 7.770 | 40,500 | +0.02(+0.26%) |
Jul 02, 2014 | 7.620 | 7.950 | 7.620 | 7.750 | 81,262 | +0.23(+3.06%) |
Jul 01, 2014 | 7.492 | 7.600 | 7.490 | 7.520 | 7,280 | +0.04(+0.53%) |
Jun 30, 2014 | 7.510 | 7.630 | 7.175 | 7.480 | 61,661 | -0.51(-6.38%) |
Jun 27, 2014 | 7.410 | 7.990 | 7.200 | 7.990 | 91,911 | +0.66(+9.00%) |
Jun 26, 2014 | 7.100 | 7.383 | 7.080 | 7.330 | 15,421 | +0.09(+1.24%) |
Jun 25, 2014 | 7.260 | 7.280 | 7.130 | 7.240 | 8,697 | +0.02(+0.28%) |
Jun 24, 2014 | 7.280 | 7.300 | 7.171 | 7.220 | 17,942 | -0.09(-1.23%) |
Jun 23, 2014 | 7.390 | 7.390 | 7.160 | 7.310 | 17,011 | +0.02(+0.27%) |
Jun 20, 2014 | 7.150 | 7.340 | 7.150 | 7.290 | 21,316 | +0.10(+1.39%) |
Jun 19, 2014 | 7.080 | 7.273 | 7.040 | 7.190 | 20,601 | +0.03(+0.42%) |
Jun 18, 2014 | 7.350 | 7.350 | 7.160 | 7.160 | 9,932 | -0.21(-2.85%) |
Jun 17, 2014 | 7.400 | 7.400 | 7.240 | 7.370 | 17,773 | -0.04(-0.54%) |
Jun 16, 2014 | 7.550 | 7.550 | 7.010 | 7.410 | 39,075 | -0.19(-2.50%) |
Jun 13, 2014 | 7.300 | 7.600 | 7.110 | 7.600 | 53,605 | +0.31(+4.25%) |
Jun 12, 2014 | 6.950 | 7.290 | 6.920 | 7.290 | 37,439 | +0.29(+4.14%) |
Jun 11, 2014 | 7.010 | 7.030 | 6.900 | 7.000 | 63,897 | +0.00(+0.00%) |
Jun 10, 2014 | 7.180 | 7.180 | 6.950 | 7.000 | 77,043 | -0.19(-2.64%) |
Jun 06, 2014 | 7.150 | 7.240 | 6.900 | 7.190 | 33,470 | -0.05(-0.69%) |
Jun 05, 2014 | 7.550 | 7.570 | 7.050 | 7.240 | 38,571 | -0.35(-4.61%) |
Jun 04, 2014 | 7.370 | 7.650 | 7.370 | 7.590 | 27,791 | +0.09(+1.20%) |
Jun 03, 2014 | 7.780 | 7.780 | 7.460 | 7.500 | 23,662 | -0.28(-3.60%) |
Jun 02, 2014 | 8.000 | 8.000 | 7.450 | 7.780 | 24,370 | -0.22(-2.75%) |
May 30, 2014 | 8.090 | 8.100 | 7.730 | 8.000 | 91,682 | -0.10(-1.23%) |
May 29, 2014 | 8.000 | 8.180 | 7.970 | 8.100 | 44,139 | +0.15(+1.89%) |
May 28, 2014 | 7.940 | 8.016 | 7.760 | 7.950 | 45,953 | +0.11(+1.40%) |
May 27, 2014 | 7.640 | 7.980 | 7.600 | 7.840 | 26,418 | +0.19(+2.48%) |
May 23, 2014 | 7.220 | 7.650 | 7.650 | 7.650 | 45,900 | +0.56(+7.90%) |
May 22, 2014 | 7.040 | 7.110 | 6.980 | 7.090 | 16,685 | +0.13(+1.87%) |
May 21, 2014 | 6.870 | 7.110 | 6.800 | 6.960 | 15,613 | +0.18(+2.65%) |
May 20, 2014 | 6.750 | 6.780 | 6.680 | 6.780 | 7,827 | +0.03(+0.44%) |
May 19, 2014 | 6.750 | 6.900 | 6.750 | 6.750 | 28,077 | +0.05(+0.75%) |
May 16, 2014 | 6.980 | 6.980 | 6.620 | 6.700 | 52,207 | -0.10(-1.46%) |
May 15, 2014 | 6.850 | 6.850 | 6.680 | 6.800 | 22,769 | -0.05(-0.74%) |
May 14, 2014 | 6.890 | 6.890 | 6.791 | 6.850 | 20,552 | -0.03(-0.44%) |
May 13, 2014 | 6.970 | 6.970 | 6.670 | 6.880 | 67,914 | +0.06(+0.88%) |
May 12, 2014 | 6.800 | 6.900 | 6.720 | 6.820 | 27,717 | +0.04(+0.59%) |
May 09, 2014 | 6.890 | 6.950 | 6.720 | 6.780 | 49,033 | -0.24(-3.42%) |
May 08, 2014 | 7.120 | 7.122 | 6.955 | 7.020 | 26,529 | -0.10(-1.40%) |
May 07, 2014 | 7.320 | 7.380 | 7.060 | 7.120 | 17,207 | -0.14(-1.93%) |
May 06, 2014 | 7.530 | 7.670 | 7.210 | 7.260 | 62,714 | -0.34(-4.47%) |
May 05, 2014 | 7.990 | 8.010 | 7.590 | 7.600 | 31,467 | -0.34(-4.28%) |
May 02, 2014 | 7.680 | 7.960 | 7.540 | 7.940 | 23,762 | +0.20(+2.58%) |