Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.657 | 7.739 | 7.567 | 7.682 | 3,483,483 | -0.02(-0.21%) |
Jul 30, 2014 | 7.837 | 7.912 | 7.686 | 7.698 | 2,557,841 | -0.06(-0.79%) |
Jul 29, 2014 | 7.788 | 7.837 | 7.711 | 7.760 | 1,333,253 | +0.00(+0.05%) |
Jul 28, 2014 | 7.861 | 7.862 | 7.661 | 7.756 | 2,849,944 | -0.02(-0.32%) |
Jul 25, 2014 | 7.698 | 7.797 | 7.682 | 7.780 | 1,813,677 | +0.04(+0.53%) |
Jul 24, 2014 | 7.960 | 7.977 | 7.711 | 7.739 | 1,896,074 | -0.17(-2.17%) |
Jul 23, 2014 | 7.911 | 7.985 | 7.887 | 7.911 | 3,027,129 | +0.05(+0.63%) |
Jul 22, 2014 | 7.772 | 7.919 | 7.756 | 7.862 | 2,774,504 | +0.11(+1.48%) |
Jul 21, 2014 | 7.690 | 7.764 | 7.584 | 7.747 | 3,623,469 | +0.02(+0.32%) |
Jul 18, 2014 | 7.518 | 7.723 | 7.502 | 7.723 | 2,911,606 | +0.19(+2.50%) |
Jul 17, 2014 | 7.633 | 7.739 | 7.518 | 7.534 | 4,326,151 | -0.07(-0.97%) |
Jul 16, 2014 | 7.674 | 7.756 | 7.559 | 7.608 | 2,834,342 | -0.04(-0.54%) |
Jul 15, 2014 | 7.772 | 7.829 | 7.625 | 7.649 | 2,919,588 | -0.11(-1.48%) |
Jul 14, 2014 | 7.895 | 7.903 | 7.756 | 7.764 | 1,921,652 | -0.11(-1.46%) |
Jul 11, 2014 | 7.903 | 7.919 | 7.797 | 7.878 | 2,678,318 | +0.03(+0.42%) |
Jul 10, 2014 | 7.657 | 7.862 | 7.649 | 7.846 | 3,700,617 | +0.12(+1.59%) |
Jul 09, 2014 | 7.698 | 7.788 | 7.657 | 7.723 | 1,988,296 | +0.02(+0.21%) |
Jul 08, 2014 | 7.797 | 7.829 | 7.657 | 7.706 | 3,491,290 | -0.09(-1.16%) |
Jul 07, 2014 | 8.026 | 8.075 | 7.772 | 7.797 | 3,412,871 | -0.20(-2.56%) |
Jul 03, 2014 | 8.018 | 8.001 | 8.001 | 8.001 | 1,193,947 | -0.02(-0.20%) |
Jul 02, 2014 | 7.960 | 8.108 | 7.911 | 8.018 | 2,087,183 | +0.03(+0.41%) |
Jul 01, 2014 | 7.969 | 8.018 | 7.928 | 7.985 | 2,205,729 | +0.06(+0.72%) |
Jun 30, 2014 | 7.936 | 7.969 | 7.862 | 7.928 | 1,412,328 | +0.02(+0.21%) |
Jun 27, 2014 | 7.829 | 7.928 | 7.657 | 7.911 | 3,632,246 | +0.05(+0.63%) |
Jun 26, 2014 | 8.083 | 8.083 | 7.854 | 7.862 | 3,819,121 | -0.20(-2.54%) |
Jun 25, 2014 | 7.952 | 8.067 | 7.936 | 8.067 | 1,642,314 | +0.11(+1.34%) |
Jun 24, 2014 | 7.928 | 8.042 | 7.911 | 7.960 | 1,866,142 | +0.01(+0.15%) |
Jun 23, 2014 | 8.042 | 8.050 | 7.911 | 7.948 | 2,061,388 | -0.09(-1.17%) |
Jun 20, 2014 | 8.009 | 8.067 | 7.960 | 8.042 | 2,424,463 | +0.06(+0.72%) |
Jun 19, 2014 | 7.952 | 8.018 | 7.936 | 7.985 | 1,555,956 | +0.04(+0.52%) |
Jun 18, 2014 | 7.829 | 7.944 | 7.788 | 7.944 | 1,235,299 | +0.13(+1.62%) |
Jun 17, 2014 | 7.829 | 7.887 | 7.764 | 7.817 | 2,482,849 | -0.05(-0.57%) |
Jun 16, 2014 | 7.837 | 7.944 | 7.788 | 7.862 | 1,269,281 | +0.00(+0.00%) |
Jun 13, 2014 | 7.837 | 7.928 | 7.797 | 7.862 | 1,728,661 | -0.09(-1.13%) |
Jun 12, 2014 | 7.903 | 7.969 | 7.809 | 7.952 | 3,304,697 | +0.04(+0.52%) |
Jun 11, 2014 | 7.936 | 7.977 | 7.797 | 7.911 | 1,709,538 | -0.02(-0.21%) |
Jun 10, 2014 | 7.854 | 7.936 | 7.764 | 7.928 | 2,904,385 | +0.11(+1.47%) |
Jun 06, 2014 | 7.715 | 7.821 | 7.706 | 7.813 | 2,044,781 | +0.10(+1.27%) |
Jun 05, 2014 | 7.772 | 7.780 | 7.633 | 7.715 | 2,154,509 | -0.02(-0.32%) |
Jun 04, 2014 | 7.715 | 7.788 | 7.559 | 7.739 | 2,831,714 | +0.05(+0.64%) |
Jun 03, 2014 | 7.551 | 7.690 | 7.395 | 7.690 | 4,238,717 | +0.16(+2.07%) |
Jun 02, 2014 | 7.599 | 7.599 | 7.333 | 7.534 | 3,321,614 | -0.02(-0.21%) |
May 30, 2014 | 7.510 | 7.559 | 7.470 | 7.551 | 3,025,908 | +0.04(+0.54%) |
May 29, 2014 | 7.559 | 7.563 | 7.494 | 7.510 | 1,837,951 | +0.01(+0.11%) |
May 28, 2014 | 7.510 | 7.575 | 7.470 | 7.502 | 3,162,325 | +0.01(+0.11%) |
May 27, 2014 | 7.430 | 7.534 | 7.381 | 7.494 | 2,906,007 | +0.14(+1.86%) |
May 23, 2014 | 7.277 | 7.357 | 7.357 | 7.357 | 1,730,895 | +0.10(+1.44%) |
May 22, 2014 | 7.277 | 7.397 | 7.236 | 7.252 | 1,546,540 | -0.02(-0.22%) |
May 21, 2014 | 7.252 | 7.365 | 7.212 | 7.269 | 2,873,833 | +0.06(+0.84%) |
May 20, 2014 | 7.156 | 7.220 | 7.091 | 7.208 | 2,914,312 | +0.06(+0.85%) |
May 19, 2014 | 7.123 | 7.220 | 7.091 | 7.148 | 1,776,638 | +0.02(+0.34%) |
May 16, 2014 | 7.188 | 7.188 | 7.067 | 7.123 | 1,729,238 | -0.09(-1.23%) |
May 15, 2014 | 7.172 | 7.212 | 7.067 | 7.212 | 2,794,540 | +0.07(+1.02%) |
May 14, 2014 | 6.938 | 7.212 | 6.898 | 7.140 | 5,384,966 | +0.20(+2.90%) |
May 13, 2014 | 6.841 | 6.978 | 6.696 | 6.938 | 3,437,413 | +0.11(+1.65%) |
May 12, 2014 | 6.817 | 6.890 | 6.769 | 6.825 | 3,440,140 | +0.02(+0.36%) |
May 09, 2014 | 6.656 | 6.809 | 6.600 | 6.801 | 1,951,189 | +0.09(+1.32%) |
May 08, 2014 | 6.793 | 6.825 | 6.673 | 6.713 | 2,234,322 | -0.06(-0.95%) |
May 07, 2014 | 6.777 | 6.793 | 6.672 | 6.777 | 2,484,601 | +0.01(+0.12%) |
May 06, 2014 | 6.785 | 6.801 | 6.688 | 6.769 | 2,444,621 | -0.02(-0.36%) |
May 05, 2014 | 6.785 | 6.809 | 6.704 | 6.793 | 2,513,522 | -0.02(-0.35%) |
May 02, 2014 | 6.906 | 6.930 | 6.745 | 6.817 | 2,374,052 | -0.09(-1.28%) |