Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.174 | 6.322 | 6.075 | 6.075 | 9,580 | -0.05(-0.80%) |
Jul 30, 2014 | 6.134 | 6.174 | 6.124 | 6.124 | 6,922 | -0.20(-3.13%) |
Jul 29, 2014 | 6.223 | 6.539 | 6.154 | 6.322 | 62,830 | +0.09(+1.43%) |
Jul 28, 2014 | 6.124 | 6.727 | 6.124 | 6.233 | 9,540 | +0.11(+1.77%) |
Jul 25, 2014 | 6.737 | 6.786 | 6.124 | 6.124 | 6,703 | -0.26(-4.02%) |
Jul 24, 2014 | 6.273 | 6.381 | 6.223 | 6.381 | 22,674 | +0.01(+0.15%) |
Jul 23, 2014 | 6.421 | 6.855 | 6.273 | 6.371 | 66,045 | -0.04(-0.62%) |
Jul 22, 2014 | 6.381 | 6.411 | 6.233 | 6.411 | 14,071 | -0.05(-0.76%) |
Jul 21, 2014 | 6.342 | 6.569 | 6.342 | 6.460 | 3,024 | +0.12(+1.87%) |
Jul 18, 2014 | 6.342 | 6.470 | 6.342 | 6.342 | 5,802 | -0.01(-0.16%) |
Jul 17, 2014 | 6.470 | 6.569 | 6.352 | 6.352 | 12,376 | -0.11(-1.68%) |
Jul 16, 2014 | 6.440 | 6.747 | 6.411 | 6.460 | 2,113 | +0.02(+0.31%) |
Jul 15, 2014 | 6.529 | 6.757 | 6.352 | 6.440 | 4,100 | -0.21(-3.12%) |
Jul 14, 2014 | 6.342 | 6.739 | 6.342 | 6.648 | 9,534 | +0.28(+4.34%) |
Jul 11, 2014 | 6.322 | 6.381 | 6.322 | 6.371 | 2,429 | +0.10(+1.57%) |
Jul 10, 2014 | 6.352 | 6.352 | 6.099 | 6.273 | 9,655 | -0.07(-1.09%) |
Jul 09, 2014 | 6.352 | 6.421 | 6.193 | 6.342 | 5,781 | -0.17(-2.58%) |
Jul 08, 2014 | 6.519 | 6.519 | 6.322 | 6.510 | 13,370 | +0.01(+0.15%) |
Jul 07, 2014 | 6.806 | 6.845 | 6.322 | 6.500 | 20,851 | -0.18(-2.66%) |
Jul 03, 2014 | 6.470 | 6.678 | 6.678 | 6.678 | 32,192 | -0.44(-6.24%) |
Jul 02, 2014 | 6.964 | 7.122 | 6.964 | 7.122 | 3,052 | +0.12(+1.69%) |
Jul 01, 2014 | 6.959 | 7.003 | 6.959 | 7.003 | 1,389 | -0.07(-0.98%) |
Jun 30, 2014 | 6.855 | 7.083 | 6.519 | 7.073 | 15,402 | +0.11(+1.56%) |
Jun 27, 2014 | 6.964 | 7.112 | 6.915 | 6.964 | 19,615 | -0.11(-1.54%) |
Jun 25, 2014 | 7.023 | 7.073 | 7.073 | 7.073 | 27 | +0.06(+0.85%) |
Jun 24, 2014 | 7.023 | 7.162 | 7.013 | 7.013 | 7,055 | -0.10(-1.43%) |
Jun 23, 2014 | 7.083 | 7.115 | 7.083 | 7.115 | 1,571 | -0.02(-0.24%) |
Jun 20, 2014 | 6.964 | 7.241 | 6.964 | 7.132 | 4,813 | +0.13(+1.83%) |
Jun 19, 2014 | 7.152 | 7.152 | 7.003 | 7.003 | 1,045 | -0.09(-1.25%) |
Jun 18, 2014 | 7.013 | 7.201 | 7.013 | 7.092 | 7,107 | +0.04(+0.56%) |
Jun 17, 2014 | 7.152 | 7.162 | 6.915 | 7.053 | 10,255 | -0.17(-2.33%) |
Jun 16, 2014 | 7.260 | 7.310 | 7.191 | 7.221 | 3,459 | -0.09(-1.22%) |
Jun 13, 2014 | 7.636 | 7.636 | 7.201 | 7.310 | 15,703 | -0.41(-5.37%) |
Jun 12, 2014 | 7.744 | 7.744 | 7.646 | 7.725 | 5,350 | +0.08(+1.03%) |
Jun 11, 2014 | 7.517 | 7.804 | 7.517 | 7.646 | 2,654 | -0.16(-2.03%) |
Jun 10, 2014 | 7.754 | 7.863 | 7.744 | 7.804 | 24,546 | +0.06(+0.77%) |
Jun 06, 2014 | 7.744 | 7.744 | 7.636 | 7.744 | 3,671 | +0.00(+0.00%) |
Jun 05, 2014 | 7.508 | 7.744 | 7.508 | 7.744 | 16,670 | +0.21(+2.75%) |
Jun 04, 2014 | 7.557 | 7.557 | 7.527 | 7.537 | 11,389 | -0.06(-0.81%) |
Jun 03, 2014 | 7.508 | 7.606 | 7.508 | 7.598 | 16,617 | +0.02(+0.29%) |
Jun 02, 2014 | 7.557 | 7.655 | 7.507 | 7.576 | 16,535 | +0.02(+0.26%) |
May 30, 2014 | 7.408 | 7.754 | 7.359 | 7.557 | 24,315 | +0.17(+2.27%) |
May 29, 2014 | 7.241 | 7.408 | 7.211 | 7.389 | 18,166 | +0.15(+2.05%) |
May 28, 2014 | 7.142 | 7.241 | 7.068 | 7.241 | 3,495 | +0.05(+0.69%) |
May 27, 2014 | 7.063 | 7.191 | 6.964 | 7.191 | 10,260 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,745 | +0.10(+1.43%) |
May 22, 2014 | 7.211 | 7.211 | 6.925 | 6.925 | 11,389 | -0.05(-0.71%) |
May 21, 2014 | 7.162 | 7.162 | 6.924 | 6.974 | 5,285 | -0.12(-1.67%) |
May 20, 2014 | 7.073 | 7.092 | 7.063 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.221 | 7.221 | 7.112 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.191 | 7.053 | 7.152 | 7,101 | +0.11(+1.54%) |
May 15, 2014 | 7.142 | 7.152 | 6.934 | 7.043 | 12,244 | -0.16(-2.19%) |
May 14, 2014 | 7.152 | 7.201 | 7.122 | 7.201 | 8,759 | +0.06(+0.77%) |
May 13, 2014 | 7.152 | 7.202 | 7.112 | 7.146 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.073 | 7.201 | 7.063 | 7.152 | 8,740 | -0.09(-1.23%) |
May 09, 2014 | 7.153 | 7.241 | 7.152 | 7.241 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.043 | 7.043 | 7.043 | 7.043 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.063 | 6.924 | 6.976 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.927 | 7.142 | 4,552 | -0.04(-0.55%) |
May 05, 2014 | 7.191 | 7.191 | 6.954 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.260 | 7.102 | 7.162 | 11,549 | -0.07(-0.96%) |