Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.980 | 6.980 | 6.569 | 6.605 | 12,047,875 | -0.43(-6.10%) |
Jul 30, 2014 | 7.025 | 7.105 | 6.989 | 7.034 | 4,445,685 | +0.04(+0.51%) |
Jul 29, 2014 | 7.069 | 7.123 | 6.989 | 6.998 | 4,136,293 | -0.06(-0.89%) |
Jul 28, 2014 | 7.132 | 7.159 | 7.043 | 7.061 | 4,861,336 | -0.08(-1.13%) |
Jul 25, 2014 | 7.061 | 7.186 | 7.052 | 7.141 | 5,790,180 | +0.02(+0.25%) |
Jul 24, 2014 | 7.132 | 7.221 | 7.114 | 7.123 | 7,980,307 | -0.03(-0.37%) |
Jul 23, 2014 | 7.016 | 7.150 | 6.971 | 7.150 | 7,088,678 | +0.13(+1.91%) |
Jul 22, 2014 | 6.962 | 7.065 | 6.918 | 7.016 | 6,912,965 | +0.10(+1.42%) |
Jul 21, 2014 | 6.989 | 7.034 | 6.891 | 6.918 | 5,631,259 | -0.11(-1.53%) |
Jul 18, 2014 | 6.918 | 7.132 | 6.909 | 7.025 | 8,277,560 | +0.10(+1.42%) |
Jul 17, 2014 | 6.837 | 7.239 | 6.757 | 6.926 | 35,426,596 | -0.01(-0.13%) |
Jul 16, 2014 | 7.212 | 7.266 | 6.721 | 6.935 | 38,076,088 | -0.53(-7.07%) |
Jul 15, 2014 | 7.507 | 7.525 | 7.338 | 7.463 | 9,459,175 | -0.03(-0.36%) |
Jul 14, 2014 | 7.606 | 7.767 | 7.454 | 7.489 | 9,137,214 | +0.02(+0.24%) |
Jul 11, 2014 | 7.212 | 7.758 | 7.168 | 7.472 | 47,544,072 | -0.79(-9.52%) |
Jul 10, 2014 | 7.936 | 8.312 | 7.865 | 8.258 | 8,660,903 | +0.13(+1.65%) |
Jul 09, 2014 | 8.187 | 8.222 | 8.070 | 8.124 | 2,406,069 | +0.00(+0.00%) |
Jul 08, 2014 | 8.169 | 8.276 | 8.026 | 8.124 | 5,774,472 | -0.07(-0.87%) |
Jul 07, 2014 | 8.303 | 8.356 | 8.187 | 8.196 | 5,296,557 | -0.16(-1.93%) |
Jul 03, 2014 | 8.374 | 8.356 | 8.356 | 8.356 | 2,679,205 | +0.04(+0.43%) |
Jul 02, 2014 | 8.347 | 8.490 | 8.321 | 8.321 | 4,516,298 | +0.00(+0.00%) |
Jul 01, 2014 | 8.285 | 8.419 | 8.285 | 8.321 | 4,769,790 | +0.06(+0.76%) |
Jun 30, 2014 | 8.285 | 8.303 | 8.196 | 8.258 | 3,777,628 | -0.06(-0.75%) |
Jun 27, 2014 | 8.213 | 8.347 | 8.196 | 8.321 | 5,022,415 | +0.06(+0.76%) |
Jun 26, 2014 | 8.321 | 8.339 | 8.182 | 8.258 | 3,037,903 | -0.06(-0.75%) |
Jun 25, 2014 | 8.196 | 8.347 | 8.187 | 8.321 | 4,492,503 | +0.07(+0.87%) |
Jun 24, 2014 | 8.285 | 8.490 | 8.236 | 8.249 | 5,245,194 | -0.03(-0.32%) |
Jun 23, 2014 | 8.249 | 8.383 | 8.213 | 8.276 | 2,965,062 | +0.04(+0.54%) |
Jun 20, 2014 | 8.356 | 8.410 | 8.187 | 8.231 | 8,042,915 | -0.12(-1.39%) |
Jun 19, 2014 | 8.464 | 8.473 | 8.303 | 8.347 | 4,528,823 | -0.10(-1.16%) |
Jun 18, 2014 | 8.374 | 8.455 | 8.249 | 8.446 | 4,758,933 | +0.06(+0.75%) |
Jun 17, 2014 | 8.240 | 8.428 | 8.240 | 8.383 | 7,039,493 | +0.13(+1.63%) |
Jun 16, 2014 | 8.222 | 8.339 | 8.196 | 8.249 | 5,101,159 | +0.00(+0.00%) |
Jun 13, 2014 | 8.240 | 8.312 | 8.187 | 8.249 | 5,643,085 | +0.05(+0.65%) |
Jun 12, 2014 | 8.231 | 8.330 | 8.124 | 8.196 | 4,479,239 | -0.05(-0.65%) |
Jun 11, 2014 | 8.258 | 8.294 | 8.196 | 8.249 | 3,822,133 | -0.06(-0.75%) |
Jun 10, 2014 | 8.267 | 8.374 | 8.245 | 8.312 | 4,839,399 | +0.15(+1.86%) |
Jun 06, 2014 | 8.124 | 8.258 | 8.124 | 8.160 | 7,582,165 | +0.07(+0.88%) |
Jun 05, 2014 | 7.793 | 8.178 | 7.784 | 8.088 | 15,465,848 | +0.36(+4.62%) |
Jun 04, 2014 | 7.570 | 7.802 | 7.561 | 7.731 | 5,408,583 | +0.13(+1.65%) |
Jun 03, 2014 | 7.525 | 7.633 | 7.463 | 7.606 | 4,130,345 | +0.04(+0.59%) |
Jun 02, 2014 | 7.615 | 7.641 | 7.485 | 7.561 | 2,321,994 | -0.02(-0.24%) |
May 30, 2014 | 7.641 | 7.704 | 7.507 | 7.579 | 3,067,411 | -0.05(-0.70%) |
May 29, 2014 | 7.677 | 7.713 | 7.534 | 7.633 | 4,365,765 | -0.02(-0.23%) |
May 28, 2014 | 7.641 | 7.749 | 7.570 | 7.650 | 5,901,418 | +0.00(+0.00%) |
May 27, 2014 | 7.534 | 7.668 | 7.489 | 7.650 | 4,745,388 | +0.15(+2.03%) |
May 23, 2014 | 7.472 | 7.498 | 7.498 | 7.498 | 3,914,694 | +0.01(+0.12%) |
May 22, 2014 | 7.373 | 7.498 | 7.351 | 7.489 | 2,333,905 | +0.12(+1.58%) |
May 21, 2014 | 7.418 | 7.498 | 7.329 | 7.373 | 3,435,133 | +0.01(+0.12%) |
May 20, 2014 | 7.507 | 7.516 | 7.320 | 7.364 | 5,636,293 | -0.14(-1.90%) |
May 19, 2014 | 7.355 | 7.570 | 7.320 | 7.507 | 3,695,049 | +0.12(+1.57%) |
May 16, 2014 | 7.418 | 7.436 | 7.311 | 7.391 | 4,802,012 | -0.01(-0.12%) |
May 15, 2014 | 7.570 | 7.588 | 7.266 | 7.400 | 7,951,004 | -0.21(-2.82%) |
May 14, 2014 | 7.829 | 7.945 | 7.588 | 7.615 | 7,816,111 | -0.26(-3.29%) |
May 13, 2014 | 7.793 | 7.901 | 7.767 | 7.874 | 7,186,527 | +0.08(+1.03%) |
May 12, 2014 | 7.677 | 7.945 | 7.668 | 7.793 | 6,765,136 | +0.15(+1.99%) |
May 09, 2014 | 7.731 | 7.811 | 7.597 | 7.641 | 3,856,092 | -0.15(-1.95%) |
May 08, 2014 | 7.695 | 7.981 | 7.659 | 7.793 | 13,129,432 | +0.09(+1.16%) |
May 07, 2014 | 7.543 | 7.731 | 7.409 | 7.704 | 8,289,965 | +0.20(+2.62%) |
May 06, 2014 | 7.713 | 7.785 | 7.472 | 7.507 | 5,682,574 | -0.21(-2.78%) |
May 05, 2014 | 7.668 | 7.784 | 7.570 | 7.722 | 3,538,595 | -0.04(-0.46%) |
May 02, 2014 | 7.784 | 7.851 | 7.695 | 7.758 | 3,453,733 | +0.01(+0.12%) |