Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.290 | 6.480 | 6.240 | 6.430 | 622,091 | +0.06(+0.94%) |
Jul 30, 2014 | 6.400 | 6.460 | 6.290 | 6.370 | 591,785 | +0.03(+0.47%) |
Jul 29, 2014 | 6.300 | 6.440 | 6.230 | 6.340 | 407,948 | +0.03(+0.48%) |
Jul 28, 2014 | 6.080 | 6.330 | 6.010 | 6.310 | 658,088 | +0.26(+4.30%) |
Jul 25, 2014 | 6.000 | 6.200 | 5.920 | 6.050 | 636,935 | +0.07(+1.17%) |
Jul 24, 2014 | 5.950 | 6.010 | 5.860 | 5.980 | 331,531 | +0.06(+1.01%) |
Jul 23, 2014 | 6.060 | 6.170 | 5.905 | 5.920 | 153,131 | -0.14(-2.31%) |
Jul 22, 2014 | 6.080 | 6.240 | 6.050 | 6.060 | 226,166 | -0.02(-0.33%) |
Jul 21, 2014 | 5.980 | 6.120 | 5.900 | 6.080 | 341,186 | +0.06(+1.00%) |
Jul 18, 2014 | 5.810 | 6.030 | 5.800 | 6.020 | 417,544 | +0.20(+3.44%) |
Jul 17, 2014 | 6.120 | 6.120 | 5.760 | 5.820 | 584,131 | -0.31(-5.06%) |
Jul 16, 2014 | 6.400 | 6.450 | 5.970 | 6.130 | 647,577 | -0.22(-3.46%) |
Jul 15, 2014 | 6.500 | 6.540 | 6.315 | 6.350 | 255,501 | -0.17(-2.61%) |
Jul 14, 2014 | 6.560 | 6.680 | 6.490 | 6.520 | 234,347 | +0.02(+0.31%) |
Jul 11, 2014 | 6.500 | 6.580 | 6.450 | 6.500 | 284,424 | +0.00(+0.00%) |
Jul 10, 2014 | 6.450 | 6.540 | 6.385 | 6.500 | 433,155 | -0.06(-0.91%) |
Jul 09, 2014 | 6.550 | 6.690 | 6.530 | 6.560 | 387,729 | +0.01(+0.15%) |
Jul 08, 2014 | 6.720 | 6.740 | 6.500 | 6.550 | 556,062 | -0.21(-3.11%) |
Jul 07, 2014 | 6.820 | 6.820 | 6.700 | 6.760 | 400,104 | -0.08(-1.17%) |
Jul 03, 2014 | 6.830 | 6.840 | 6.840 | 6.840 | 237,600 | +0.02(+0.29%) |
Jul 02, 2014 | 6.780 | 6.950 | 6.760 | 6.820 | 492,797 | +0.05(+0.74%) |
Jul 01, 2014 | 7.080 | 7.080 | 6.760 | 6.770 | 550,009 | -0.27(-3.84%) |
Jun 30, 2014 | 7.290 | 7.290 | 6.650 | 7.040 | 1,194,350 | -0.25(-3.43%) |
Jun 27, 2014 | 7.210 | 7.330 | 7.000 | 7.290 | 5,144,631 | +0.03(+0.41%) |
Jun 26, 2014 | 7.780 | 7.950 | 6.580 | 7.260 | 2,574,768 | -0.55(-7.04%) |
Jun 25, 2014 | 7.720 | 8.110 | 7.620 | 7.810 | 1,872,414 | +0.00(+0.00%) |
Jun 24, 2014 | 7.710 | 7.980 | 7.600 | 7.810 | 878,788 | +0.09(+1.17%) |
Jun 23, 2014 | 7.700 | 7.780 | 7.460 | 7.720 | 884,285 | +0.00(+0.00%) |
Jun 20, 2014 | 7.600 | 7.770 | 7.490 | 7.720 | 1,223,751 | +0.12(+1.58%) |
Jun 19, 2014 | 7.630 | 7.810 | 7.400 | 7.600 | 718,838 | -0.02(-0.26%) |
Jun 18, 2014 | 7.340 | 7.950 | 7.240 | 7.620 | 1,158,673 | +0.24(+3.25%) |
Jun 17, 2014 | 7.310 | 7.400 | 6.990 | 7.380 | 807,263 | +0.08(+1.10%) |
Jun 16, 2014 | 6.400 | 7.320 | 6.400 | 7.300 | 1,564,569 | +0.93(+14.60%) |
Jun 13, 2014 | 6.410 | 6.480 | 6.150 | 6.370 | 486,703 | -0.01(-0.16%) |
Jun 12, 2014 | 6.740 | 6.795 | 6.290 | 6.380 | 1,050,089 | -0.47(-6.86%) |
Jun 11, 2014 | 6.550 | 6.940 | 6.340 | 6.850 | 436,155 | +0.22(+3.32%) |
Jun 10, 2014 | 6.770 | 7.000 | 6.590 | 6.630 | 1,276,591 | +0.35(+5.57%) |
Jun 06, 2014 | 6.000 | 6.300 | 5.950 | 6.280 | 675,027 | +0.28(+4.67%) |
Jun 05, 2014 | 5.890 | 6.000 | 5.820 | 6.000 | 447,620 | +0.11(+1.87%) |
Jun 04, 2014 | 5.820 | 5.980 | 5.630 | 5.890 | 508,669 | +0.08(+1.38%) |
Jun 03, 2014 | 5.500 | 5.820 | 5.455 | 5.810 | 1,104,156 | +0.40(+7.39%) |
Jun 02, 2014 | 5.600 | 5.600 | 5.400 | 5.410 | 297,032 | -0.16(-2.87%) |
May 30, 2014 | 5.610 | 5.650 | 5.510 | 5.570 | 454,003 | -0.04(-0.71%) |
May 29, 2014 | 5.570 | 5.648 | 5.450 | 5.610 | 365,662 | +0.03(+0.54%) |
May 28, 2014 | 5.670 | 5.670 | 5.520 | 5.580 | 182,973 | -0.10(-1.76%) |
May 27, 2014 | 5.550 | 5.750 | 5.535 | 5.680 | 364,395 | +0.17(+3.09%) |
May 23, 2014 | 5.530 | 5.510 | 5.510 | 5.510 | 400,900 | -0.01(-0.18%) |
May 22, 2014 | 5.310 | 5.560 | 5.310 | 5.520 | 274,586 | +0.04(+0.73%) |
May 21, 2014 | 5.340 | 5.580 | 5.320 | 5.480 | 665,250 | +0.14(+2.62%) |
May 20, 2014 | 5.290 | 5.350 | 5.170 | 5.340 | 675,847 | +0.07(+1.33%) |
May 19, 2014 | 5.180 | 5.310 | 5.180 | 5.270 | 390,422 | +0.00(+0.00%) |
May 16, 2014 | 5.030 | 5.300 | 5.000 | 5.270 | 444,728 | +0.03(+0.57%) |
May 15, 2014 | 5.320 | 5.380 | 5.168 | 5.240 | 184,686 | -0.10(-1.87%) |
May 14, 2014 | 5.450 | 5.490 | 5.300 | 5.340 | 356,483 | -0.10(-1.84%) |
May 13, 2014 | 5.300 | 5.450 | 5.230 | 5.440 | 497,713 | +0.13(+2.45%) |
May 12, 2014 | 5.000 | 5.350 | 4.820 | 5.310 | 1,739,843 | +0.10(+1.92%) |
May 09, 2014 | 5.370 | 5.470 | 5.160 | 5.210 | 584,786 | -0.19(-3.52%) |
May 08, 2014 | 5.410 | 5.640 | 5.370 | 5.400 | 399,995 | -0.07(-1.28%) |
May 07, 2014 | 5.880 | 5.880 | 5.450 | 5.470 | 662,076 | -0.43(-7.29%) |
May 06, 2014 | 5.850 | 5.999 | 5.812 | 5.900 | 436,351 | +0.04(+0.68%) |
May 05, 2014 | 5.770 | 5.980 | 5.550 | 5.860 | 326,367 | +0.04(+0.69%) |
May 02, 2014 | 5.600 | 6.140 | 5.550 | 5.820 | 1,128,483 | +0.35(+6.40%) |