Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.341 | 7.382 | 7.295 | 7.353 | 209,145 | -0.00(-0.06%) |
Jul 30, 2014 | 7.349 | 7.361 | 7.341 | 7.357 | 124,597 | +0.03(+0.35%) |
Jul 29, 2014 | 7.365 | 7.369 | 7.304 | 7.332 | 302,945 | -0.04(-0.51%) |
Jul 28, 2014 | 7.394 | 7.398 | 7.345 | 7.369 | 352,023 | +0.01(+0.11%) |
Jul 25, 2014 | 7.382 | 7.419 | 7.361 | 7.361 | 190,416 | -0.01(-0.11%) |
Jul 24, 2014 | 7.386 | 7.402 | 7.365 | 7.369 | 177,907 | +0.00(+0.00%) |
Jul 23, 2014 | 7.382 | 7.406 | 7.369 | 7.369 | 189,324 | +0.01(+0.11%) |
Jul 22, 2014 | 7.394 | 7.394 | 7.361 | 7.361 | 311,594 | -0.00(-0.06%) |
Jul 21, 2014 | 7.394 | 7.394 | 7.365 | 7.365 | 198,202 | -0.01(-0.11%) |
Jul 18, 2014 | 7.398 | 7.415 | 7.365 | 7.373 | 208,811 | -0.04(-0.50%) |
Jul 17, 2014 | 7.427 | 7.472 | 7.386 | 7.410 | 225,716 | -0.01(-0.18%) |
Jul 16, 2014 | 7.424 | 7.457 | 7.416 | 7.424 | 138,782 | +0.00(+0.05%) |
Jul 15, 2014 | 7.510 | 7.534 | 7.420 | 7.420 | 208,988 | -0.08(-1.04%) |
Jul 14, 2014 | 7.502 | 7.530 | 7.494 | 7.498 | 320,212 | +0.02(+0.27%) |
Jul 11, 2014 | 7.477 | 7.477 | 7.465 | 7.477 | 67,055 | +0.00(+0.00%) |
Jul 10, 2014 | 7.457 | 7.477 | 7.440 | 7.477 | 107,966 | -0.01(-0.16%) |
Jul 09, 2014 | 7.489 | 7.506 | 7.461 | 7.489 | 139,492 | +0.00(+0.00%) |
Jul 08, 2014 | 7.477 | 7.498 | 7.465 | 7.489 | 126,934 | +0.01(+0.11%) |
Jul 07, 2014 | 7.477 | 7.518 | 7.457 | 7.481 | 194,714 | +0.01(+0.16%) |
Jul 03, 2014 | 7.485 | 7.469 | 7.469 | 7.469 | 62,410 | +0.00(+0.05%) |
Jul 02, 2014 | 7.494 | 7.510 | 7.440 | 7.465 | 108,228 | -0.02(-0.33%) |
Jul 01, 2014 | 7.514 | 7.514 | 7.465 | 7.489 | 177,190 | -0.00(-0.05%) |
Jun 30, 2014 | 7.485 | 7.500 | 7.465 | 7.493 | 60,476 | +0.02(+0.27%) |
Jun 27, 2014 | 7.485 | 7.502 | 7.473 | 7.473 | 94,983 | -0.01(-0.11%) |
Jun 26, 2014 | 7.465 | 7.483 | 7.461 | 7.481 | 133,099 | +0.02(+0.22%) |
Jun 25, 2014 | 7.453 | 7.469 | 7.432 | 7.465 | 105,928 | +0.01(+0.16%) |
Jun 24, 2014 | 7.424 | 7.461 | 7.424 | 7.453 | 60,559 | +0.01(+0.11%) |
Jun 23, 2014 | 7.436 | 7.453 | 7.424 | 7.444 | 123,305 | -0.00(-0.05%) |
Jun 20, 2014 | 7.453 | 7.453 | 7.420 | 7.449 | 78,597 | +0.01(+0.11%) |
Jun 19, 2014 | 7.416 | 7.469 | 7.416 | 7.440 | 109,716 | +0.00(+0.03%) |
Jun 18, 2014 | 7.412 | 7.444 | 7.400 | 7.438 | 93,991 | +0.04(+0.52%) |
Jun 17, 2014 | 7.420 | 7.444 | 7.375 | 7.400 | 138,503 | -0.03(-0.39%) |
Jun 16, 2014 | 7.444 | 7.449 | 7.412 | 7.428 | 106,097 | +0.00(+0.04%) |
Jun 13, 2014 | 7.385 | 7.442 | 7.381 | 7.425 | 120,771 | +0.02(+0.33%) |
Jun 12, 2014 | 7.413 | 7.433 | 7.377 | 7.401 | 107,450 | -0.01(-0.11%) |
Jun 11, 2014 | 7.401 | 7.437 | 7.389 | 7.409 | 166,618 | +0.01(+0.16%) |
Jun 10, 2014 | 7.368 | 7.397 | 7.356 | 7.397 | 108,703 | +0.04(+0.50%) |
Jun 06, 2014 | 7.352 | 7.368 | 7.352 | 7.360 | 107,661 | +0.02(+0.22%) |
Jun 05, 2014 | 7.332 | 7.344 | 7.312 | 7.344 | 94,976 | +0.02(+0.22%) |
Jun 04, 2014 | 7.332 | 7.336 | 7.310 | 7.328 | 116,152 | +0.02(+0.24%) |
Jun 03, 2014 | 7.328 | 7.336 | 7.308 | 7.310 | 82,960 | -0.01(-0.19%) |
Jun 02, 2014 | 7.336 | 7.340 | 7.312 | 7.324 | 105,442 | +0.00(+0.06%) |
May 30, 2014 | 7.328 | 7.348 | 7.291 | 7.320 | 168,397 | -0.02(-0.22%) |
May 29, 2014 | 7.283 | 7.336 | 7.263 | 7.336 | 116,950 | +0.06(+0.78%) |
May 28, 2014 | 7.312 | 7.340 | 7.279 | 7.279 | 183,831 | -0.02(-0.33%) |
May 27, 2014 | 7.299 | 7.324 | 7.275 | 7.303 | 105,514 | +0.02(+0.22%) |
May 23, 2014 | 7.312 | 7.287 | 7.287 | 7.287 | 105,179 | -0.03(-0.44%) |
May 22, 2014 | 7.308 | 7.340 | 7.299 | 7.320 | 140,434 | -0.00(-0.06%) |
May 21, 2014 | 7.267 | 7.324 | 7.257 | 7.324 | 139,262 | +0.05(+0.73%) |
May 20, 2014 | 7.348 | 7.352 | 7.230 | 7.271 | 440,636 | -0.07(-1.00%) |
May 19, 2014 | 7.344 | 7.352 | 7.332 | 7.344 | 107,014 | +0.00(+0.00%) |
May 16, 2014 | 7.324 | 7.348 | 7.271 | 7.344 | 161,859 | +0.06(+0.78%) |
May 15, 2014 | 7.320 | 7.328 | 7.263 | 7.287 | 139,976 | -0.01(-0.07%) |
May 14, 2014 | 7.313 | 7.313 | 7.280 | 7.293 | 124,267 | +0.01(+0.11%) |
May 13, 2014 | 7.288 | 7.329 | 7.280 | 7.284 | 164,029 | +0.00(+0.00%) |
May 12, 2014 | 7.297 | 7.297 | 7.274 | 7.284 | 57,179 | +0.01(+0.11%) |
May 09, 2014 | 7.317 | 7.341 | 7.276 | 7.276 | 117,196 | -0.03(-0.39%) |
May 08, 2014 | 7.301 | 7.332 | 7.300 | 7.305 | 94,241 | +0.00(+0.06%) |
May 07, 2014 | 7.309 | 7.309 | 7.260 | 7.301 | 116,963 | +0.01(+0.17%) |
May 06, 2014 | 7.280 | 7.301 | 7.256 | 7.288 | 198,018 | +0.02(+0.28%) |
May 05, 2014 | 7.272 | 7.288 | 7.260 | 7.268 | 67,472 | +0.00(+0.00%) |
May 02, 2014 | 7.280 | 7.280 | 7.244 | 7.268 | 93,115 | +0.00(+0.00%) |