Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.057 | 7.081 | 7.038 | 7.062 | 270,141 | -0.01(-0.20%) |
Jul 30, 2014 | 7.100 | 7.100 | 7.076 | 7.076 | 165,266 | -0.03(-0.47%) |
Jul 29, 2014 | 7.057 | 7.124 | 7.057 | 7.110 | 231,338 | +0.06(+0.81%) |
Jul 28, 2014 | 7.134 | 7.148 | 7.038 | 7.052 | 432,404 | -0.07(-1.01%) |
Jul 25, 2014 | 7.110 | 7.138 | 7.110 | 7.124 | 164,255 | +0.02(+0.27%) |
Jul 24, 2014 | 7.124 | 7.138 | 7.100 | 7.105 | 171,842 | -0.02(-0.27%) |
Jul 23, 2014 | 7.110 | 7.134 | 7.098 | 7.124 | 190,635 | +0.01(+0.13%) |
Jul 22, 2014 | 7.105 | 7.119 | 7.091 | 7.115 | 318,899 | +0.04(+0.51%) |
Jul 21, 2014 | 7.088 | 7.093 | 7.060 | 7.079 | 234,602 | +0.01(+0.13%) |
Jul 18, 2014 | 7.055 | 7.069 | 7.045 | 7.069 | 135,315 | +0.01(+0.20%) |
Jul 17, 2014 | 7.055 | 7.069 | 7.036 | 7.055 | 225,938 | +0.02(+0.27%) |
Jul 16, 2014 | 7.055 | 7.055 | 7.031 | 7.036 | 164,646 | -0.02(-0.27%) |
Jul 15, 2014 | 7.031 | 7.060 | 7.031 | 7.055 | 292,582 | +0.02(+0.34%) |
Jul 14, 2014 | 7.041 | 7.050 | 7.031 | 7.031 | 191,508 | -0.01(-0.14%) |
Jul 11, 2014 | 7.002 | 7.041 | 7.002 | 7.041 | 200,380 | +0.03(+0.48%) |
Jul 10, 2014 | 6.979 | 7.011 | 6.969 | 7.007 | 257,234 | +0.02(+0.27%) |
Jul 09, 2014 | 6.988 | 7.021 | 6.983 | 6.988 | 260,662 | -0.01(-0.20%) |
Jul 08, 2014 | 7.012 | 7.012 | 6.993 | 7.002 | 191,697 | -0.01(-0.14%) |
Jul 07, 2014 | 6.979 | 7.026 | 6.979 | 7.012 | 217,478 | +0.02(+0.27%) |
Jul 03, 2014 | 7.012 | 6.993 | 6.993 | 6.993 | 265,978 | -0.03(-0.41%) |
Jul 02, 2014 | 7.050 | 7.064 | 7.021 | 7.021 | 220,232 | -0.04(-0.57%) |
Jul 01, 2014 | 7.069 | 7.079 | 7.045 | 7.062 | 196,485 | -0.02(-0.31%) |
Jun 30, 2014 | 7.064 | 7.083 | 7.041 | 7.083 | 309,401 | +0.03(+0.47%) |
Jun 27, 2014 | 7.050 | 7.050 | 7.041 | 7.050 | 108,564 | +0.01(+0.13%) |
Jun 26, 2014 | 7.031 | 7.050 | 7.026 | 7.041 | 132,693 | +0.00(+0.00%) |
Jun 25, 2014 | 7.021 | 7.050 | 7.007 | 7.041 | 217,785 | +0.01(+0.14%) |
Jun 24, 2014 | 7.012 | 7.036 | 7.002 | 7.031 | 149,399 | +0.01(+0.20%) |
Jun 23, 2014 | 7.026 | 7.041 | 7.017 | 7.017 | 290,709 | +0.00(+0.07%) |
Jun 20, 2014 | 7.012 | 7.031 | 7.003 | 7.012 | 153,383 | -0.00(-0.07%) |
Jun 19, 2014 | 7.002 | 7.026 | 6.988 | 7.017 | 214,959 | +0.02(+0.31%) |
Jun 18, 2014 | 7.004 | 7.004 | 6.985 | 6.995 | 249,711 | -0.01(-0.14%) |
Jun 17, 2014 | 7.000 | 7.014 | 6.981 | 7.004 | 177,220 | +0.00(+0.07%) |
Jun 16, 2014 | 7.023 | 7.023 | 6.990 | 7.000 | 185,025 | -0.02(-0.27%) |
Jun 13, 2014 | 7.000 | 7.028 | 6.995 | 7.018 | 177,102 | +0.02(+0.27%) |
Jun 12, 2014 | 7.004 | 7.014 | 6.985 | 7.000 | 185,975 | -0.01(-0.20%) |
Jun 11, 2014 | 6.990 | 7.014 | 6.990 | 7.014 | 159,570 | +0.01(+0.20%) |
Jun 10, 2014 | 6.981 | 7.000 | 6.976 | 7.000 | 212,265 | +0.03(+0.41%) |
Jun 06, 2014 | 6.976 | 6.990 | 6.966 | 6.971 | 293,349 | -0.02(-0.27%) |
Jun 05, 2014 | 6.957 | 6.990 | 6.953 | 6.990 | 190,779 | +0.02(+0.27%) |
Jun 04, 2014 | 6.957 | 6.976 | 6.952 | 6.971 | 229,382 | -0.01(-0.14%) |
Jun 03, 2014 | 6.957 | 6.990 | 6.957 | 6.981 | 178,211 | +0.01(+0.14%) |
Jun 02, 2014 | 6.981 | 6.985 | 6.966 | 6.971 | 242,244 | -0.02(-0.33%) |
May 30, 2014 | 6.966 | 6.995 | 6.957 | 6.994 | 359,694 | +0.03(+0.49%) |
May 29, 2014 | 6.952 | 6.976 | 6.947 | 6.960 | 225,924 | +0.00(+0.04%) |
May 28, 2014 | 6.962 | 6.976 | 6.947 | 6.957 | 182,071 | -0.00(-0.07%) |
May 27, 2014 | 6.966 | 6.976 | 6.947 | 6.962 | 363,910 | -0.01(-0.20%) |
May 23, 2014 | 6.966 | 6.976 | 6.976 | 6.976 | 205,105 | +0.01(+0.14%) |
May 22, 2014 | 6.981 | 6.981 | 6.966 | 6.966 | 196,825 | +0.00(+0.07%) |
May 21, 2014 | 6.985 | 7.000 | 6.962 | 6.962 | 397,407 | +0.01(+0.17%) |
May 20, 2014 | 6.954 | 6.959 | 6.945 | 6.950 | 209,234 | -0.02(-0.34%) |
May 19, 2014 | 6.945 | 6.973 | 6.945 | 6.973 | 390,389 | +0.03(+0.41%) |
May 16, 2014 | 6.940 | 6.964 | 6.940 | 6.945 | 235,028 | +0.00(+0.07%) |
May 15, 2014 | 6.954 | 6.969 | 6.936 | 6.940 | 328,511 | -0.01(-0.20%) |
May 14, 2014 | 6.959 | 6.964 | 6.954 | 6.954 | 358,713 | -0.02(-0.27%) |
May 13, 2014 | 6.964 | 6.983 | 6.964 | 6.973 | 300,737 | +0.01(+0.20%) |
May 12, 2014 | 6.969 | 6.973 | 6.954 | 6.959 | 369,084 | -0.01(-0.20%) |
May 09, 2014 | 6.954 | 6.978 | 6.945 | 6.973 | 342,613 | +0.00(+0.07%) |
May 08, 2014 | 6.973 | 6.976 | 6.959 | 6.969 | 257,652 | -0.03(-0.40%) |
May 07, 2014 | 6.964 | 6.997 | 6.950 | 6.997 | 199,244 | +0.02(+0.34%) |
May 06, 2014 | 6.978 | 6.987 | 6.964 | 6.973 | 221,452 | -0.01(-0.14%) |
May 05, 2014 | 6.992 | 7.011 | 6.973 | 6.983 | 375,595 | -0.02(-0.34%) |
May 02, 2014 | 7.058 | 7.058 | 6.992 | 7.006 | 374,866 | -0.06(-0.87%) |