Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.000 | 7.005 | 6.600 | 6.760 | 7,988 | -0.20(-2.87%) |
Jul 30, 2014 | 7.080 | 7.080 | 6.720 | 6.960 | 12,308 | -0.08(-1.14%) |
Jul 29, 2014 | 7.000 | 7.200 | 7.000 | 7.040 | 13,900 | -0.08(-1.12%) |
Jul 28, 2014 | 7.240 | 7.240 | 6.880 | 7.120 | 27,525 | +0.04(+0.56%) |
Jul 25, 2014 | 6.720 | 7.200 | 6.720 | 7.080 | 12,127 | +0.12(+1.72%) |
Jul 24, 2014 | 6.800 | 7.640 | 6.640 | 6.960 | 44,088 | +0.16(+2.35%) |
Jul 23, 2014 | 6.280 | 7.028 | 6.280 | 6.800 | 87,938 | +0.48(+7.59%) |
Jul 22, 2014 | 6.440 | 6.440 | 6.320 | 6.320 | 15,439 | -0.12(-1.86%) |
Jul 21, 2014 | 6.480 | 6.520 | 6.040 | 6.440 | 63,925 | -0.12(-1.82%) |
Jul 18, 2014 | 6.320 | 6.676 | 6.320 | 6.560 | 7,249 | +0.08(+1.23%) |
Jul 17, 2014 | 6.480 | 6.720 | 6.480 | 6.480 | 11,168 | -0.12(-1.82%) |
Jul 16, 2014 | 6.562 | 6.680 | 6.562 | 6.600 | 1,075 | +0.01(+0.16%) |
Jul 15, 2014 | 6.640 | 6.720 | 6.480 | 6.590 | 28,747 | -0.13(-1.94%) |
Jul 14, 2014 | 6.800 | 6.800 | 6.681 | 6.720 | 3,218 | +0.00(+0.00%) |
Jul 11, 2014 | 6.640 | 6.720 | 6.600 | 6.720 | 5,391 | +0.16(+2.44%) |
Jul 10, 2014 | 6.640 | 6.760 | 6.480 | 6.560 | 28,220 | -0.24(-3.53%) |
Jul 09, 2014 | 6.800 | 6.840 | 6.720 | 6.800 | 7,859 | +0.00(+0.00%) |
Jul 08, 2014 | 6.760 | 6.892 | 6.756 | 6.800 | 37,148 | -0.08(-1.16%) |
Jul 07, 2014 | 6.920 | 7.039 | 6.840 | 6.880 | 25,648 | -0.04(-0.58%) |
Jul 03, 2014 | 7.000 | 6.920 | 6.920 | 6.920 | 4,100 | +0.04(+0.58%) |
Jul 02, 2014 | 6.960 | 7.040 | 6.880 | 6.880 | 15,809 | -0.12(-1.71%) |
Jul 01, 2014 | 6.920 | 7.080 | 6.920 | 7.000 | 13,441 | +0.12(+1.74%) |
Jun 30, 2014 | 7.080 | 7.160 | 6.880 | 6.880 | 9,003 | -0.16(-2.27%) |
Jun 27, 2014 | 7.080 | 7.097 | 7.020 | 7.040 | 7,485 | -0.04(-0.56%) |
Jun 26, 2014 | 7.200 | 7.200 | 7.040 | 7.080 | 4,277 | -0.12(-1.67%) |
Jun 25, 2014 | 7.000 | 7.200 | 7.000 | 7.200 | 16,918 | +0.20(+2.86%) |
Jun 24, 2014 | 6.960 | 7.200 | 6.880 | 7.000 | 35,708 | +0.12(+1.74%) |
Jun 23, 2014 | 6.920 | 6.960 | 6.840 | 6.880 | 11,100 | +0.04(+0.58%) |
Jun 20, 2014 | 6.920 | 7.028 | 6.840 | 6.840 | 13,415 | -0.16(-2.29%) |
Jun 19, 2014 | 7.159 | 7.159 | 6.920 | 7.000 | 4,079 | +0.00(+0.00%) |
Jun 18, 2014 | 7.120 | 7.120 | 6.991 | 7.000 | 12,279 | +0.08(+1.16%) |
Jun 17, 2014 | 7.040 | 7.200 | 6.920 | 6.920 | 14,046 | -0.04(-0.57%) |
Jun 16, 2014 | 6.880 | 7.200 | 6.880 | 6.960 | 12,042 | +0.08(+1.16%) |
Jun 13, 2014 | 6.863 | 7.003 | 6.863 | 6.880 | 11,609 | -0.12(-1.71%) |
Jun 12, 2014 | 6.960 | 7.089 | 6.880 | 7.000 | 11,785 | -0.16(-2.23%) |
Jun 11, 2014 | 7.480 | 7.640 | 7.092 | 7.160 | 7,596 | -0.04(-0.55%) |
Jun 10, 2014 | 7.040 | 7.240 | 7.040 | 7.200 | 7,762 | -0.00(-0.01%) |
Jun 06, 2014 | 7.440 | 7.440 | 7.082 | 7.200 | 6,033 | +0.00(+0.00%) |
Jun 05, 2014 | 7.200 | 7.360 | 7.050 | 7.200 | 14,736 | +0.16(+2.27%) |
Jun 04, 2014 | 6.920 | 7.120 | 6.880 | 7.040 | 14,579 | -0.04(-0.56%) |
Jun 03, 2014 | 7.080 | 7.120 | 7.040 | 7.080 | 12,660 | +0.08(+1.14%) |
Jun 02, 2014 | 7.200 | 7.200 | 6.880 | 7.000 | 19,162 | -0.20(-2.78%) |
May 30, 2014 | 7.160 | 7.388 | 7.040 | 7.200 | 17,396 | +0.00(+0.00%) |
May 29, 2014 | 7.280 | 7.400 | 7.120 | 7.200 | 16,500 | +0.08(+1.12%) |
May 28, 2014 | 7.240 | 7.300 | 6.840 | 7.120 | 96,270 | -0.24(-3.26%) |
May 27, 2014 | 7.560 | 7.720 | 7.320 | 7.360 | 18,639 | -0.31(-3.98%) |
May 23, 2014 | 7.600 | 7.665 | 7.665 | 7.665 | 13,675 | -0.13(-1.73%) |
May 22, 2014 | 7.821 | 7.960 | 7.764 | 7.800 | 17,167 | +0.04(+0.52%) |
May 21, 2014 | 7.120 | 7.840 | 7.080 | 7.760 | 58,235 | +0.36(+4.86%) |
May 20, 2014 | 6.880 | 7.760 | 6.880 | 7.400 | 64,293 | +0.52(+7.56%) |
May 19, 2014 | 6.800 | 6.920 | 6.720 | 6.880 | 40,349 | +0.20(+2.99%) |
May 16, 2014 | 7.080 | 7.080 | 6.680 | 6.680 | 77,339 | -0.14(-2.05%) |
May 15, 2014 | 7.040 | 7.040 | 6.800 | 6.820 | 53,311 | -0.10(-1.45%) |
May 14, 2014 | 6.800 | 6.960 | 6.794 | 6.920 | 18,040 | +0.20(+2.98%) |
May 13, 2014 | 6.480 | 6.800 | 6.440 | 6.720 | 67,327 | +0.32(+5.00%) |
May 12, 2014 | 6.040 | 6.702 | 6.040 | 6.400 | 134,450 | +0.60(+10.34%) |
May 09, 2014 | 6.752 | 6.752 | 5.680 | 5.800 | 147,997 | -0.92(-13.69%) |
May 08, 2014 | 6.800 | 6.920 | 6.680 | 6.720 | 77,509 | +0.00(+0.00%) |
May 07, 2014 | 7.160 | 7.200 | 6.600 | 6.720 | 84,671 | -0.16(-2.33%) |
May 06, 2014 | 6.800 | 7.000 | 6.680 | 6.880 | 62,451 | +0.16(+2.38%) |
May 05, 2014 | 6.840 | 6.840 | 6.680 | 6.720 | 39,731 | +0.12(+1.82%) |
May 02, 2014 | 6.640 | 6.800 | 6.560 | 6.600 | 57,881 | -0.23(-3.42%) |