Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.889 | 7.889 | 7.831 | 7.852 | 186,834 | -0.04(-0.46%) |
Jul 30, 2014 | 7.900 | 7.905 | 7.879 | 7.889 | 69,287 | -0.01(-0.13%) |
Jul 29, 2014 | 7.910 | 7.910 | 7.894 | 7.900 | 121,601 | +0.00(+0.00%) |
Jul 28, 2014 | 7.889 | 7.900 | 7.879 | 7.900 | 143,390 | +0.03(+0.33%) |
Jul 25, 2014 | 7.852 | 7.879 | 7.852 | 7.873 | 207,451 | +0.02(+0.27%) |
Jul 24, 2014 | 7.884 | 7.884 | 7.847 | 7.852 | 179,349 | -0.02(-0.27%) |
Jul 23, 2014 | 7.873 | 7.879 | 7.842 | 7.873 | 99,726 | +0.02(+0.28%) |
Jul 22, 2014 | 7.884 | 7.900 | 7.847 | 7.851 | 164,366 | -0.02(-0.21%) |
Jul 21, 2014 | 7.879 | 7.900 | 7.852 | 7.868 | 226,636 | -0.01(-0.07%) |
Jul 18, 2014 | 7.868 | 7.873 | 7.858 | 7.873 | 65,521 | +0.02(+0.27%) |
Jul 17, 2014 | 7.889 | 7.889 | 7.837 | 7.852 | 282,285 | -0.03(-0.33%) |
Jul 16, 2014 | 7.900 | 7.900 | 7.878 | 7.879 | 65,863 | -0.01(-0.13%) |
Jul 15, 2014 | 7.894 | 7.904 | 7.879 | 7.889 | 148,139 | +0.01(+0.13%) |
Jul 14, 2014 | 7.889 | 7.905 | 7.879 | 7.879 | 130,934 | -0.01(-0.13%) |
Jul 11, 2014 | 7.858 | 7.894 | 7.858 | 7.889 | 100,516 | +0.04(+0.53%) |
Jul 10, 2014 | 7.852 | 7.868 | 7.847 | 7.847 | 130,852 | -0.03(-0.33%) |
Jul 09, 2014 | 7.858 | 7.873 | 7.852 | 7.873 | 141,784 | +0.02(+0.27%) |
Jul 08, 2014 | 7.842 | 7.868 | 7.842 | 7.852 | 132,081 | +0.01(+0.13%) |
Jul 07, 2014 | 7.863 | 7.873 | 7.837 | 7.842 | 127,217 | -0.02(-0.27%) |
Jul 03, 2014 | 7.868 | 7.863 | 7.863 | 7.863 | 159,398 | -0.01(-0.07%) |
Jul 02, 2014 | 7.868 | 7.873 | 7.852 | 7.868 | 94,621 | +0.01(+0.13%) |
Jul 01, 2014 | 7.868 | 7.873 | 7.854 | 7.858 | 83,400 | -0.00(-0.05%) |
Jun 30, 2014 | 7.846 | 7.862 | 7.841 | 7.862 | 132,942 | +0.01(+0.13%) |
Jun 27, 2014 | 7.830 | 7.856 | 7.830 | 7.851 | 105,299 | +0.00(+0.03%) |
Jun 26, 2014 | 7.830 | 7.862 | 7.827 | 7.849 | 109,639 | +0.01(+0.17%) |
Jun 25, 2014 | 7.830 | 7.836 | 7.820 | 7.836 | 97,268 | +0.01(+0.07%) |
Jun 24, 2014 | 7.846 | 7.846 | 7.825 | 7.830 | 371,684 | -0.02(-0.20%) |
Jun 23, 2014 | 7.825 | 7.846 | 7.815 | 7.846 | 430,948 | +0.03(+0.40%) |
Jun 20, 2014 | 7.809 | 7.820 | 7.797 | 7.815 | 299,238 | +0.01(+0.15%) |
Jun 19, 2014 | 7.799 | 7.809 | 7.778 | 7.803 | 205,102 | +0.02(+0.25%) |
Jun 18, 2014 | 7.778 | 7.786 | 7.768 | 7.783 | 115,309 | +0.01(+0.07%) |
Jun 17, 2014 | 7.763 | 7.789 | 7.752 | 7.778 | 167,085 | +0.02(+0.20%) |
Jun 16, 2014 | 7.757 | 7.773 | 7.742 | 7.763 | 190,224 | +0.01(+0.13%) |
Jun 13, 2014 | 7.737 | 7.763 | 7.726 | 7.752 | 116,741 | +0.00(+0.00%) |
Jun 12, 2014 | 7.783 | 7.856 | 7.742 | 7.752 | 137,028 | -0.01(-0.13%) |
Jun 11, 2014 | 7.757 | 7.763 | 7.737 | 7.763 | 82,609 | -0.01(-0.13%) |
Jun 10, 2014 | 7.783 | 7.783 | 7.742 | 7.773 | 148,612 | +0.01(+0.13%) |
Jun 06, 2014 | 7.742 | 7.778 | 7.737 | 7.763 | 110,413 | +0.09(+1.15%) |
Jun 05, 2014 | 7.757 | 7.763 | 7.674 | 7.674 | 187,188 | -0.08(-1.01%) |
Jun 04, 2014 | 7.794 | 7.796 | 7.721 | 7.752 | 202,372 | -0.04(-0.47%) |
Jun 03, 2014 | 7.815 | 7.825 | 7.783 | 7.789 | 148,810 | -0.03(-0.40%) |
Jun 02, 2014 | 7.841 | 7.841 | 7.812 | 7.820 | 296,121 | +0.01(+0.16%) |
May 30, 2014 | 7.844 | 7.844 | 7.798 | 7.807 | 154,114 | -0.02(-0.28%) |
May 29, 2014 | 7.824 | 7.829 | 7.803 | 7.829 | 94,444 | +0.01(+0.13%) |
May 28, 2014 | 7.819 | 7.819 | 7.798 | 7.819 | 109,895 | -0.01(-0.07%) |
May 27, 2014 | 7.782 | 7.824 | 7.782 | 7.824 | 132,319 | +0.04(+0.47%) |
May 23, 2014 | 7.813 | 7.787 | 7.787 | 7.787 | 120,626 | -0.01(-0.07%) |
May 22, 2014 | 7.813 | 7.813 | 7.793 | 7.793 | 120,208 | -0.01(-0.07%) |
May 21, 2014 | 7.813 | 7.818 | 7.798 | 7.798 | 68,782 | -0.01(-0.13%) |
May 20, 2014 | 7.813 | 7.813 | 7.798 | 7.808 | 57,991 | -0.00(-0.06%) |
May 19, 2014 | 7.787 | 7.813 | 7.787 | 7.813 | 177,863 | +0.01(+0.13%) |
May 16, 2014 | 7.808 | 7.819 | 7.782 | 7.803 | 201,713 | -0.01(-0.07%) |
May 15, 2014 | 7.824 | 7.824 | 7.798 | 7.808 | 52,010 | +0.01(+0.07%) |
May 14, 2014 | 7.829 | 7.829 | 7.800 | 7.803 | 68,720 | -0.01(-0.07%) |
May 13, 2014 | 7.803 | 7.809 | 7.798 | 7.808 | 131,728 | +0.01(+0.13%) |
May 12, 2014 | 7.803 | 7.803 | 7.782 | 7.798 | 115,568 | +0.01(+0.07%) |
May 09, 2014 | 7.808 | 7.808 | 7.782 | 7.793 | 58,781 | -0.01(-0.07%) |
May 08, 2014 | 7.798 | 7.803 | 7.790 | 7.798 | 170,058 | +0.00(+0.00%) |
May 07, 2014 | 7.803 | 7.813 | 7.782 | 7.798 | 164,365 | +0.01(+0.07%) |
May 06, 2014 | 7.808 | 7.824 | 7.782 | 7.793 | 101,529 | -0.01(-0.13%) |
May 05, 2014 | 7.850 | 7.850 | 7.793 | 7.803 | 226,176 | -0.02(-0.26%) |
May 02, 2014 | 7.834 | 7.834 | 7.782 | 7.824 | 99,699 | +0.04(+0.47%) |