Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.269 | 7.395 | 7.072 | 7.278 | 12,190 | +0.02(+0.25%) |
Jul 30, 2014 | 7.314 | 7.314 | 7.135 | 7.261 | 29,559 | +0.13(+1.89%) |
Jul 29, 2014 | 7.045 | 7.305 | 7.045 | 7.126 | 10,229 | +0.11(+1.53%) |
Jul 28, 2014 | 6.884 | 7.117 | 6.884 | 7.018 | 10,203 | +0.04(+0.64%) |
Jul 25, 2014 | 7.153 | 7.153 | 6.919 | 6.973 | 12,823 | -0.09(-1.27%) |
Jul 24, 2014 | 7.054 | 7.197 | 6.955 | 7.063 | 13,835 | +0.02(+0.25%) |
Jul 23, 2014 | 7.054 | 7.153 | 7.018 | 7.045 | 22,694 | +0.01(+0.13%) |
Jul 22, 2014 | 7.045 | 7.278 | 7.018 | 7.036 | 11,628 | +0.00(+0.00%) |
Jul 21, 2014 | 6.866 | 7.099 | 6.794 | 7.036 | 17,694 | +0.11(+1.55%) |
Jul 18, 2014 | 6.902 | 7.018 | 6.866 | 6.928 | 6,071 | +0.02(+0.26%) |
Jul 17, 2014 | 6.952 | 7.108 | 6.821 | 6.910 | 19,789 | -0.09(-1.28%) |
Jul 16, 2014 | 7.027 | 7.269 | 6.839 | 7.000 | 8,378 | +0.09(+1.30%) |
Jul 15, 2014 | 6.956 | 6.987 | 6.910 | 6.910 | 6,988 | -0.14(-2.04%) |
Jul 14, 2014 | 7.018 | 7.234 | 6.910 | 7.054 | 11,714 | -0.08(-1.13%) |
Jul 11, 2014 | 7.140 | 7.189 | 7.135 | 7.135 | 15,765 | +0.00(+0.00%) |
Jul 10, 2014 | 7.072 | 7.198 | 7.072 | 7.135 | 2,071 | +0.06(+0.86%) |
Jul 09, 2014 | 7.470 | 7.476 | 7.045 | 7.074 | 8,890 | -0.11(-1.47%) |
Jul 08, 2014 | 7.314 | 7.314 | 6.848 | 7.180 | 34,746 | -0.03(-0.37%) |
Jul 07, 2014 | 7.359 | 7.476 | 7.207 | 7.207 | 7,554 | -0.03(-0.37%) |
Jul 03, 2014 | 7.261 | 7.234 | 7.234 | 7.234 | 10,696 | +0.02(+0.25%) |
Jul 02, 2014 | 7.287 | 7.386 | 7.207 | 7.216 | 12,167 | -0.01(-0.12%) |
Jul 01, 2014 | 7.494 | 7.494 | 7.225 | 7.225 | 30,736 | -0.20(-2.66%) |
Jun 30, 2014 | 7.494 | 7.494 | 7.234 | 7.422 | 19,898 | -0.11(-1.43%) |
Jun 27, 2014 | 7.183 | 7.530 | 7.183 | 7.530 | 32,296 | +0.18(+2.44%) |
Jun 26, 2014 | 7.458 | 7.494 | 7.351 | 7.351 | 33,448 | -0.06(-0.84%) |
Jun 25, 2014 | 7.261 | 7.494 | 6.833 | 7.413 | 154,293 | +0.31(+4.29%) |
Jun 24, 2014 | 6.471 | 7.225 | 6.471 | 7.108 | 47,396 | +0.70(+10.92%) |
Jun 23, 2014 | 6.480 | 6.480 | 6.363 | 6.408 | 13,240 | -0.11(-1.65%) |
Jun 20, 2014 | 6.498 | 6.821 | 6.417 | 6.516 | 6,026 | -0.01(-0.14%) |
Jun 19, 2014 | 6.426 | 6.641 | 6.426 | 6.525 | 2,505 | -0.11(-1.62%) |
Jun 18, 2014 | 6.426 | 6.695 | 6.426 | 6.632 | 14,184 | +0.20(+3.07%) |
Jun 17, 2014 | 6.430 | 6.453 | 6.417 | 6.435 | 6,473 | +0.01(+0.14%) |
Jun 16, 2014 | 6.372 | 6.490 | 6.372 | 6.426 | 18,212 | -0.04(-0.56%) |
Jun 13, 2014 | 6.471 | 6.498 | 6.457 | 6.462 | 17,777 | -0.01(-0.14%) |
Jun 12, 2014 | 6.480 | 6.607 | 6.471 | 6.471 | 32,454 | -0.03(-0.41%) |
Jun 11, 2014 | 6.542 | 6.623 | 6.472 | 6.498 | 2,755 | -0.08(-1.23%) |
Jun 10, 2014 | 6.498 | 6.677 | 6.453 | 6.578 | 8,666 | -0.02(-0.27%) |
Jun 06, 2014 | 6.740 | 6.740 | 6.596 | 6.596 | 28,405 | -0.12(-1.74%) |
Jun 05, 2014 | 6.677 | 6.740 | 6.596 | 6.713 | 8,239 | +0.01(+0.13%) |
Jun 04, 2014 | 6.605 | 6.713 | 6.435 | 6.704 | 21,225 | +0.03(+0.40%) |
Jun 03, 2014 | 6.560 | 6.677 | 6.471 | 6.677 | 12,361 | +0.13(+1.92%) |
Jun 02, 2014 | 6.767 | 6.893 | 6.381 | 6.552 | 13,681 | -0.21(-3.05%) |
May 30, 2014 | 6.857 | 6.902 | 6.417 | 6.758 | 110,366 | -0.09(-1.31%) |
May 29, 2014 | 6.902 | 6.902 | 6.848 | 6.848 | 1,137 | -0.09(-1.29%) |
May 28, 2014 | 6.946 | 7.000 | 6.937 | 6.937 | 1,627 | -0.06(-0.90%) |
May 27, 2014 | 6.937 | 7.045 | 6.937 | 7.000 | 9,324 | +0.02(+0.26%) |
May 23, 2014 | 7.009 | 6.982 | 6.982 | 6.982 | 15,376 | +0.02(+0.26%) |
May 22, 2014 | 6.973 | 7.072 | 6.964 | 6.964 | 2,265 | -0.04(-0.64%) |
May 21, 2014 | 7.009 | 7.081 | 6.910 | 7.009 | 9,321 | -0.05(-0.76%) |
May 20, 2014 | 7.135 | 7.180 | 6.928 | 7.063 | 42,055 | -0.08(-1.07%) |
May 19, 2014 | 7.264 | 7.264 | 6.916 | 7.139 | 17,095 | -0.04(-0.50%) |
May 16, 2014 | 7.059 | 7.211 | 6.925 | 7.175 | 4,036 | +0.12(+1.65%) |
May 15, 2014 | 7.272 | 7.272 | 7.059 | 7.059 | 2,369 | -0.02(-0.32%) |
May 14, 2014 | 7.229 | 7.291 | 6.943 | 7.081 | 8,686 | +0.04(+0.57%) |
May 13, 2014 | 7.050 | 7.157 | 7.041 | 7.041 | 6,036 | -0.13(-1.75%) |
May 12, 2014 | 7.005 | 7.291 | 6.970 | 7.166 | 11,877 | +0.14(+2.04%) |
May 09, 2014 | 6.987 | 7.256 | 6.853 | 7.023 | 25,187 | -0.05(-0.76%) |
May 08, 2014 | 6.996 | 7.166 | 6.871 | 7.077 | 14,259 | +0.05(+0.76%) |
May 07, 2014 | 7.184 | 7.282 | 7.014 | 7.023 | 11,942 | -0.21(-2.84%) |
May 06, 2014 | 7.282 | 7.282 | 7.077 | 7.229 | 7,073 | -0.03(-0.37%) |
May 05, 2014 | 7.202 | 7.264 | 7.050 | 7.256 | 8,176 | -0.01(-0.12%) |
May 02, 2014 | 7.068 | 7.327 | 7.068 | 7.264 | 10,189 | +0.04(+0.62%) |