Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.685 | 6.697 | 6.563 | 6.563 | 33,508,108 | -0.16(-2.37%) |
Jul 30, 2014 | 6.710 | 6.764 | 6.655 | 6.722 | 38,204,152 | -0.01(-0.18%) |
Jul 29, 2014 | 6.613 | 6.787 | 6.558 | 6.734 | 42,356,724 | +0.05(+0.82%) |
Jul 28, 2014 | 6.734 | 6.779 | 6.645 | 6.680 | 32,570,466 | -0.04(-0.63%) |
Jul 25, 2014 | 6.757 | 6.787 | 6.692 | 6.722 | 27,994,716 | -0.07(-1.06%) |
Jul 24, 2014 | 6.742 | 6.864 | 6.687 | 6.794 | 35,535,176 | +0.05(+0.81%) |
Jul 23, 2014 | 6.705 | 6.744 | 6.629 | 6.739 | 25,338,388 | +0.06(+0.86%) |
Jul 22, 2014 | 6.650 | 6.720 | 6.622 | 6.682 | 29,968,386 | +0.02(+0.34%) |
Jul 21, 2014 | 6.717 | 6.717 | 6.605 | 6.660 | 25,444,378 | -0.06(-0.89%) |
Jul 18, 2014 | 6.710 | 6.764 | 6.680 | 6.720 | 23,863,688 | +0.04(+0.67%) |
Jul 17, 2014 | 6.891 | 6.960 | 6.665 | 6.675 | 34,797,252 | -0.25(-3.66%) |
Jul 16, 2014 | 6.889 | 6.958 | 6.854 | 6.929 | 22,412,644 | +0.09(+1.38%) |
Jul 15, 2014 | 7.016 | 7.058 | 6.774 | 6.834 | 32,631,762 | -0.20(-2.83%) |
Jul 14, 2014 | 7.033 | 7.110 | 7.016 | 7.033 | 25,879,032 | +0.04(+0.60%) |
Jul 11, 2014 | 7.192 | 7.217 | 6.982 | 6.991 | 30,317,532 | -0.21(-2.89%) |
Jul 10, 2014 | 7.215 | 7.256 | 7.120 | 7.200 | 28,449,666 | -0.07(-0.99%) |
Jul 09, 2014 | 7.088 | 7.277 | 7.078 | 7.272 | 35,070,616 | +0.17(+2.45%) |
Jul 08, 2014 | 6.952 | 7.108 | 6.850 | 7.098 | 47,402,684 | +0.12(+1.67%) |
Jul 07, 2014 | 7.284 | 7.294 | 6.937 | 6.982 | 50,355,064 | -0.34(-4.61%) |
Jul 03, 2014 | 7.264 | 7.319 | 7.319 | 7.319 | 12,915,408 | +0.06(+0.85%) |
Jul 02, 2014 | 7.272 | 7.304 | 7.207 | 7.257 | 26,398,848 | +0.00(+0.03%) |
Jul 01, 2014 | 7.369 | 7.423 | 7.178 | 7.254 | 39,018,236 | -0.46(-5.92%) |
Jun 30, 2014 | 7.550 | 7.716 | 7.535 | 7.711 | 32,770,670 | +0.17(+2.24%) |
Jun 27, 2014 | 7.522 | 7.587 | 7.493 | 7.542 | 43,689,376 | -0.03(-0.39%) |
Jun 26, 2014 | 7.703 | 7.706 | 7.555 | 7.572 | 29,218,762 | -0.12(-1.61%) |
Jun 25, 2014 | 7.557 | 7.699 | 7.547 | 7.696 | 33,050,676 | +0.19(+2.48%) |
Jun 24, 2014 | 7.763 | 7.813 | 7.498 | 7.510 | 43,229,248 | -0.26(-3.29%) |
Jun 23, 2014 | 7.666 | 7.798 | 7.634 | 7.766 | 32,988,180 | +0.10(+1.33%) |
Jun 20, 2014 | 7.649 | 7.743 | 7.614 | 7.664 | 42,598,616 | +0.04(+0.55%) |
Jun 19, 2014 | 7.609 | 7.651 | 7.560 | 7.622 | 24,285,518 | +0.00(+0.07%) |
Jun 18, 2014 | 7.574 | 7.632 | 7.530 | 7.617 | 22,555,628 | +0.04(+0.49%) |
Jun 17, 2014 | 7.535 | 7.592 | 7.507 | 7.579 | 20,270,286 | +0.02(+0.33%) |
Jun 16, 2014 | 7.589 | 7.607 | 7.540 | 7.555 | 27,357,856 | -0.00(-0.07%) |
Jun 13, 2014 | 7.579 | 7.584 | 7.483 | 7.560 | 21,607,962 | -0.00(-0.07%) |
Jun 12, 2014 | 7.470 | 7.641 | 7.458 | 7.565 | 42,204,068 | +0.11(+1.53%) |
Jun 11, 2014 | 7.240 | 7.473 | 7.232 | 7.450 | 32,736,554 | +0.20(+2.77%) |
Jun 10, 2014 | 7.316 | 7.339 | 7.244 | 7.249 | 24,941,542 | -0.12(-1.68%) |
Jun 06, 2014 | 7.418 | 7.421 | 7.347 | 7.373 | 18,880,276 | -0.04(-0.50%) |
Jun 05, 2014 | 7.277 | 7.421 | 7.207 | 7.411 | 51,039,820 | +0.14(+1.98%) |
Jun 04, 2014 | 7.252 | 7.304 | 7.200 | 7.267 | 23,756,326 | +0.01(+0.14%) |
Jun 03, 2014 | 7.279 | 7.314 | 7.237 | 7.257 | 28,068,358 | -0.01(-0.20%) |
Jun 02, 2014 | 7.135 | 7.297 | 7.111 | 7.272 | 35,845,900 | +0.15(+2.05%) |
May 30, 2014 | 7.120 | 7.155 | 7.029 | 7.125 | 28,390,468 | -0.04(-0.59%) |
May 29, 2014 | 7.041 | 7.170 | 6.989 | 7.168 | 35,379,680 | +0.12(+1.69%) |
May 28, 2014 | 7.034 | 7.063 | 6.962 | 7.048 | 35,098,744 | +0.02(+0.32%) |
May 27, 2014 | 6.895 | 7.034 | 6.872 | 7.026 | 37,873,608 | +0.16(+2.31%) |
May 23, 2014 | 6.947 | 6.867 | 6.867 | 6.867 | 36,581,764 | -0.11(-1.53%) |
May 22, 2014 | 6.991 | 7.021 | 6.937 | 6.974 | 23,708,906 | -0.01(-0.21%) |
May 21, 2014 | 6.994 | 7.046 | 6.972 | 6.989 | 28,572,934 | +0.04(+0.54%) |
May 20, 2014 | 6.947 | 7.103 | 6.927 | 6.952 | 36,124,488 | +0.01(+0.21%) |
May 19, 2014 | 6.937 | 6.967 | 6.835 | 6.937 | 39,382,568 | +0.08(+1.16%) |
May 16, 2014 | 7.034 | 7.039 | 6.773 | 6.857 | 82,762,792 | -0.33(-4.66%) |
May 15, 2014 | 7.249 | 7.257 | 7.001 | 7.192 | 47,828,260 | -0.06(-0.82%) |
May 14, 2014 | 7.473 | 7.473 | 7.235 | 7.252 | 48,755,700 | -0.20(-2.70%) |
May 13, 2014 | 7.527 | 7.562 | 7.426 | 7.453 | 30,565,604 | -0.07(-0.96%) |
May 12, 2014 | 7.413 | 7.532 | 7.376 | 7.525 | 47,260,092 | +0.13(+1.74%) |
May 09, 2014 | 7.212 | 7.408 | 7.197 | 7.396 | 40,858,508 | +0.17(+2.30%) |
May 08, 2014 | 7.309 | 7.418 | 7.207 | 7.230 | 47,459,732 | -0.12(-1.59%) |
May 07, 2014 | 7.319 | 7.403 | 6.972 | 7.346 | 73,463,776 | +0.31(+4.44%) |
May 06, 2014 | 7.036 | 7.113 | 7.006 | 7.034 | 45,363,688 | +0.01(+0.14%) |
May 05, 2014 | 6.962 | 7.056 | 6.959 | 7.024 | 27,863,856 | +0.01(+0.11%) |
May 02, 2014 | 7.051 | 7.125 | 6.979 | 7.016 | 37,871,264 | -0.03(-0.49%) |