Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.250 | 7.580 | 7.110 | 7.520 | 206,083 | +0.77(+11.41%) |
Jul 30, 2014 | 6.580 | 6.790 | 6.450 | 6.750 | 87,855 | +0.19(+2.90%) |
Jul 29, 2014 | 6.400 | 6.580 | 6.350 | 6.560 | 68,188 | +0.15(+2.34%) |
Jul 28, 2014 | 6.500 | 6.550 | 6.380 | 6.410 | 69,345 | -0.10(-1.54%) |
Jul 25, 2014 | 6.550 | 6.623 | 6.500 | 6.510 | 57,827 | -0.09(-1.36%) |
Jul 24, 2014 | 6.800 | 6.890 | 6.580 | 6.600 | 71,716 | -0.19(-2.80%) |
Jul 23, 2014 | 6.890 | 6.890 | 6.730 | 6.790 | 58,029 | -0.06(-0.88%) |
Jul 22, 2014 | 6.700 | 6.880 | 6.660 | 6.850 | 77,785 | +0.16(+2.39%) |
Jul 21, 2014 | 6.660 | 6.810 | 6.520 | 6.690 | 91,364 | -0.01(-0.15%) |
Jul 18, 2014 | 6.810 | 6.930 | 6.680 | 6.700 | 320,264 | -0.15(-2.19%) |
Jul 17, 2014 | 6.920 | 6.950 | 6.830 | 6.850 | 81,879 | -0.07(-1.01%) |
Jul 16, 2014 | 7.010 | 7.050 | 6.920 | 6.920 | 73,303 | -0.08(-1.14%) |
Jul 15, 2014 | 7.070 | 7.080 | 6.880 | 7.000 | 89,264 | -0.05(-0.71%) |
Jul 14, 2014 | 7.050 | 7.150 | 6.940 | 7.050 | 54,336 | +0.11(+1.59%) |
Jul 11, 2014 | 6.970 | 6.990 | 6.840 | 6.940 | 68,720 | +0.03(+0.43%) |
Jul 10, 2014 | 6.940 | 6.980 | 6.790 | 6.910 | 55,986 | -0.10(-1.43%) |
Jul 09, 2014 | 7.070 | 7.130 | 7.000 | 7.010 | 58,431 | -0.04(-0.57%) |
Jul 08, 2014 | 7.060 | 7.190 | 6.930 | 7.050 | 87,866 | -0.04(-0.56%) |
Jul 07, 2014 | 7.190 | 7.190 | 7.010 | 7.090 | 105,374 | -0.10(-1.39%) |
Jul 03, 2014 | 7.300 | 7.190 | 7.190 | 7.190 | 40,000 | -0.09(-1.24%) |
Jul 02, 2014 | 7.150 | 7.330 | 7.110 | 7.280 | 126,393 | +0.09(+1.25%) |
Jul 01, 2014 | 7.030 | 7.220 | 7.030 | 7.190 | 125,278 | +0.16(+2.28%) |
Jun 30, 2014 | 7.280 | 7.280 | 7.000 | 7.030 | 113,157 | -0.22(-3.03%) |
Jun 27, 2014 | 7.150 | 7.290 | 7.010 | 7.250 | 251,984 | +0.06(+0.83%) |
Jun 26, 2014 | 6.980 | 7.250 | 6.820 | 7.190 | 106,973 | +0.20(+2.86%) |
Jun 25, 2014 | 6.960 | 7.130 | 6.940 | 6.990 | 109,318 | -0.04(-0.57%) |
Jun 24, 2014 | 7.230 | 7.399 | 6.950 | 7.030 | 78,809 | -0.23(-3.17%) |
Jun 23, 2014 | 7.140 | 7.320 | 7.020 | 7.260 | 128,667 | +0.17(+2.40%) |
Jun 20, 2014 | 7.190 | 7.190 | 7.000 | 7.090 | 114,699 | -0.12(-1.66%) |
Jun 19, 2014 | 7.290 | 7.374 | 7.110 | 7.210 | 46,494 | -0.06(-0.83%) |
Jun 18, 2014 | 7.220 | 7.310 | 7.110 | 7.270 | 58,066 | +0.05(+0.69%) |
Jun 17, 2014 | 7.130 | 7.270 | 7.020 | 7.220 | 82,151 | +0.06(+0.84%) |
Jun 16, 2014 | 7.190 | 7.200 | 7.040 | 7.160 | 70,846 | -0.03(-0.42%) |
Jun 13, 2014 | 7.200 | 7.226 | 7.100 | 7.190 | 64,096 | +0.00(+0.00%) |
Jun 12, 2014 | 7.140 | 7.220 | 7.020 | 7.190 | 94,055 | +0.07(+0.98%) |
Jun 11, 2014 | 7.210 | 7.240 | 7.070 | 7.120 | 64,452 | -0.11(-1.52%) |
Jun 10, 2014 | 7.350 | 7.420 | 7.140 | 7.230 | 81,169 | +0.01(+0.14%) |
Jun 06, 2014 | 7.150 | 7.290 | 7.010 | 7.220 | 142,817 | +0.15(+2.12%) |
Jun 05, 2014 | 6.850 | 7.090 | 6.700 | 7.070 | 134,071 | +0.20(+2.91%) |
Jun 04, 2014 | 6.460 | 6.960 | 6.450 | 6.870 | 240,278 | +0.60(+9.57%) |
Jun 03, 2014 | 6.340 | 6.400 | 6.160 | 6.270 | 81,490 | -0.16(-2.49%) |
Jun 02, 2014 | 6.600 | 6.610 | 6.350 | 6.430 | 110,722 | -0.12(-1.83%) |
May 30, 2014 | 6.780 | 6.780 | 6.510 | 6.550 | 87,870 | -0.25(-3.68%) |
May 29, 2014 | 7.020 | 7.020 | 6.720 | 6.800 | 71,071 | -0.12(-1.73%) |
May 28, 2014 | 6.910 | 7.000 | 6.770 | 6.920 | 122,378 | -0.01(-0.14%) |
May 27, 2014 | 6.930 | 7.140 | 6.810 | 6.930 | 165,686 | +0.03(+0.43%) |
May 23, 2014 | 6.720 | 6.900 | 6.900 | 6.900 | 185,800 | +0.24(+3.60%) |
May 22, 2014 | 6.370 | 6.690 | 6.370 | 6.660 | 185,752 | +0.35(+5.55%) |
May 21, 2014 | 6.180 | 6.370 | 6.155 | 6.310 | 171,447 | +0.13(+2.10%) |
May 20, 2014 | 6.440 | 6.480 | 6.080 | 6.180 | 284,796 | -0.25(-3.89%) |
May 19, 2014 | 6.040 | 6.490 | 6.000 | 6.430 | 222,703 | +0.48(+8.07%) |
May 16, 2014 | 5.790 | 5.970 | 5.790 | 5.950 | 150,059 | +0.15(+2.59%) |
May 15, 2014 | 5.790 | 5.860 | 5.680 | 5.800 | 136,844 | +0.02(+0.35%) |
May 14, 2014 | 6.010 | 6.100 | 5.770 | 5.780 | 200,138 | -0.22(-3.67%) |
May 13, 2014 | 5.710 | 6.130 | 5.710 | 6.000 | 323,304 | +0.25(+4.35%) |
May 12, 2014 | 5.810 | 6.020 | 5.730 | 5.750 | 308,670 | -0.07(-1.20%) |
May 09, 2014 | 5.680 | 5.870 | 5.670 | 5.820 | 178,131 | +0.08(+1.39%) |
May 08, 2014 | 5.900 | 6.150 | 5.590 | 5.740 | 618,603 | -0.43(-6.97%) |
May 07, 2014 | 6.200 | 6.380 | 5.900 | 6.170 | 200,750 | -0.04(-0.64%) |
May 06, 2014 | 6.180 | 6.290 | 6.160 | 6.210 | 128,990 | -0.03(-0.48%) |
May 05, 2014 | 6.190 | 6.330 | 6.180 | 6.240 | 233,290 | -0.03(-0.48%) |
May 02, 2014 | 6.340 | 6.390 | 6.230 | 6.270 | 96,475 | -0.08(-1.26%) |