Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.728 | 6.881 | 6.673 | 6.777 | 1,542,055 | -0.01(-0.20%) |
Jul 30, 2014 | 6.735 | 6.798 | 6.513 | 6.791 | 2,756,358 | +0.40(+6.20%) |
Jul 29, 2014 | 6.666 | 6.666 | 6.137 | 6.395 | 4,095,851 | -0.34(-5.06%) |
Jul 28, 2014 | 6.916 | 6.944 | 6.728 | 6.735 | 1,392,498 | -0.20(-2.91%) |
Jul 25, 2014 | 6.951 | 6.971 | 6.839 | 6.937 | 581,303 | -0.05(-0.70%) |
Jul 24, 2014 | 6.978 | 7.034 | 6.944 | 6.985 | 364,496 | +0.03(+0.50%) |
Jul 23, 2014 | 6.916 | 6.985 | 6.825 | 6.951 | 1,071,605 | -0.01(-0.10%) |
Jul 22, 2014 | 7.097 | 7.110 | 6.951 | 6.958 | 917,039 | -0.10(-1.38%) |
Jul 21, 2014 | 7.124 | 7.124 | 6.992 | 7.055 | 993,596 | -0.09(-1.26%) |
Jul 18, 2014 | 7.055 | 7.159 | 6.978 | 7.145 | 478,861 | +0.13(+1.78%) |
Jul 17, 2014 | 7.013 | 7.138 | 6.999 | 7.020 | 1,237,103 | -0.01(-0.10%) |
Jul 16, 2014 | 7.041 | 7.047 | 6.874 | 7.027 | 1,387,172 | +0.01(+0.20%) |
Jul 15, 2014 | 7.034 | 7.077 | 6.970 | 7.013 | 580,396 | -0.03(-0.49%) |
Jul 14, 2014 | 7.138 | 7.138 | 7.006 | 7.048 | 799,881 | +0.00(+0.00%) |
Jul 11, 2014 | 7.110 | 7.110 | 6.888 | 7.048 | 926,827 | -0.04(-0.59%) |
Jul 10, 2014 | 7.152 | 7.166 | 7.076 | 7.090 | 841,263 | -0.14(-1.92%) |
Jul 09, 2014 | 7.284 | 7.337 | 7.222 | 7.229 | 349,730 | -0.05(-0.67%) |
Jul 08, 2014 | 7.458 | 7.458 | 7.111 | 7.277 | 954,859 | -0.18(-2.42%) |
Jul 07, 2014 | 7.701 | 7.701 | 7.451 | 7.458 | 904,122 | -0.28(-3.59%) |
Jul 03, 2014 | 7.736 | 7.736 | 7.736 | 7.736 | 361,695 | +0.03(+0.36%) |
Jul 02, 2014 | 7.729 | 7.865 | 7.694 | 7.708 | 520,072 | +0.00(+0.00%) |
Jul 01, 2014 | 7.590 | 7.715 | 7.590 | 7.708 | 853,132 | +0.14(+1.84%) |
Jun 30, 2014 | 7.548 | 7.597 | 7.486 | 7.569 | 678,451 | +0.02(+0.28%) |
Jun 27, 2014 | 7.646 | 7.673 | 7.528 | 7.548 | 631,844 | -0.10(-1.27%) |
Jun 26, 2014 | 7.639 | 7.673 | 7.576 | 7.646 | 260,936 | +0.01(+0.09%) |
Jun 25, 2014 | 7.673 | 7.743 | 7.632 | 7.639 | 707,839 | -0.06(-0.72%) |
Jun 24, 2014 | 7.826 | 7.847 | 7.680 | 7.694 | 636,134 | -0.10(-1.25%) |
Jun 23, 2014 | 7.910 | 7.965 | 7.750 | 7.792 | 938,781 | -0.18(-2.27%) |
Jun 20, 2014 | 8.139 | 8.167 | 7.927 | 7.972 | 590,132 | -0.17(-2.05%) |
Jun 19, 2014 | 8.271 | 8.292 | 8.111 | 8.139 | 732,575 | -0.15(-1.76%) |
Jun 18, 2014 | 8.480 | 8.480 | 8.188 | 8.285 | 792,674 | -0.19(-2.21%) |
Jun 17, 2014 | 8.264 | 8.473 | 8.174 | 8.473 | 1,133,430 | +0.18(+2.18%) |
Jun 16, 2014 | 7.965 | 8.292 | 7.938 | 8.292 | 1,422,664 | +0.34(+4.28%) |
Jun 13, 2014 | 7.917 | 8.063 | 7.875 | 7.951 | 1,173,884 | +0.06(+0.70%) |
Jun 12, 2014 | 8.223 | 8.278 | 7.861 | 7.896 | 1,026,665 | -0.34(-4.14%) |
Jun 11, 2014 | 8.299 | 8.313 | 8.153 | 8.236 | 787,505 | +0.03(+0.42%) |
Jun 10, 2014 | 8.000 | 8.250 | 7.945 | 8.202 | 715,510 | +0.24(+2.97%) |
Jun 06, 2014 | 8.056 | 8.056 | 7.903 | 7.965 | 614,333 | -0.06(-0.78%) |
Jun 05, 2014 | 7.861 | 8.035 | 7.785 | 8.028 | 527,391 | +0.16(+2.03%) |
Jun 04, 2014 | 7.514 | 7.868 | 7.493 | 7.868 | 655,928 | +0.31(+4.14%) |
Jun 03, 2014 | 7.528 | 7.590 | 7.430 | 7.555 | 311,180 | +0.00(+0.00%) |
Jun 02, 2014 | 7.576 | 7.583 | 7.395 | 7.555 | 452,198 | -0.02(-0.28%) |
May 30, 2014 | 7.680 | 7.680 | 7.489 | 7.576 | 399,680 | -0.11(-1.45%) |
May 29, 2014 | 7.750 | 7.750 | 7.646 | 7.687 | 290,508 | -0.03(-0.45%) |
May 28, 2014 | 7.722 | 7.792 | 7.680 | 7.722 | 274,371 | -0.04(-0.54%) |
May 27, 2014 | 7.875 | 7.951 | 7.743 | 7.764 | 349,945 | -0.10(-1.33%) |
May 23, 2014 | 7.680 | 7.868 | 7.868 | 7.868 | 810,001 | +0.19(+2.44%) |
May 22, 2014 | 7.618 | 7.750 | 7.600 | 7.680 | 320,511 | +0.06(+0.73%) |
May 21, 2014 | 7.528 | 7.653 | 7.528 | 7.625 | 500,582 | +0.10(+1.29%) |
May 20, 2014 | 7.611 | 7.680 | 7.486 | 7.528 | 552,105 | -0.08(-1.10%) |
May 19, 2014 | 7.541 | 7.729 | 7.541 | 7.611 | 571,543 | +0.02(+0.27%) |
May 16, 2014 | 7.465 | 7.597 | 7.444 | 7.590 | 424,751 | +0.07(+0.92%) |
May 15, 2014 | 7.785 | 7.785 | 7.270 | 7.521 | 1,208,933 | -0.17(-2.26%) |
May 14, 2014 | 7.715 | 7.868 | 7.646 | 7.694 | 757,700 | -0.01(-0.09%) |
May 13, 2014 | 7.611 | 7.708 | 7.552 | 7.701 | 782,828 | +0.10(+1.37%) |
May 12, 2014 | 7.541 | 7.667 | 7.500 | 7.597 | 1,089,213 | +0.13(+1.77%) |
May 09, 2014 | 7.388 | 7.507 | 7.340 | 7.465 | 560,302 | +0.04(+0.56%) |
May 08, 2014 | 7.680 | 7.694 | 7.409 | 7.423 | 856,195 | -0.22(-2.91%) |
May 07, 2014 | 7.785 | 7.840 | 7.632 | 7.646 | 894,054 | -0.14(-1.79%) |
May 06, 2014 | 7.778 | 7.903 | 7.722 | 7.785 | 463,726 | -0.01(-0.18%) |
May 05, 2014 | 7.882 | 7.910 | 7.743 | 7.799 | 606,732 | -0.14(-1.75%) |
May 02, 2014 | 7.979 | 8.188 | 7.927 | 7.938 | 706,432 | -0.03(-0.35%) |