Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.532 | 7.606 | 7.532 | 7.584 | 763,707 | -0.03(-0.39%) |
Jul 30, 2014 | 7.709 | 7.717 | 7.569 | 7.613 | 545,893 | -0.04(-0.58%) |
Jul 29, 2014 | 7.672 | 7.724 | 7.650 | 7.657 | 479,603 | +0.00(+0.00%) |
Jul 28, 2014 | 7.694 | 7.705 | 7.635 | 7.657 | 230,756 | +0.00(+0.00%) |
Jul 25, 2014 | 7.702 | 7.761 | 7.650 | 7.657 | 486,906 | -0.09(-1.14%) |
Jul 24, 2014 | 7.857 | 7.916 | 7.731 | 7.746 | 466,135 | -0.12(-1.50%) |
Jul 23, 2014 | 7.968 | 7.968 | 7.864 | 7.864 | 294,408 | -0.04(-0.56%) |
Jul 22, 2014 | 7.901 | 7.953 | 7.879 | 7.909 | 271,409 | +0.02(+0.28%) |
Jul 21, 2014 | 7.864 | 7.938 | 7.835 | 7.886 | 311,058 | +0.00(+0.00%) |
Jul 18, 2014 | 7.739 | 7.931 | 7.731 | 7.886 | 436,151 | +0.12(+1.52%) |
Jul 17, 2014 | 7.835 | 7.879 | 7.746 | 7.768 | 302,146 | -0.11(-1.41%) |
Jul 16, 2014 | 7.835 | 7.938 | 7.790 | 7.879 | 418,304 | +0.04(+0.57%) |
Jul 15, 2014 | 7.901 | 7.909 | 7.761 | 7.835 | 316,673 | -0.07(-0.93%) |
Jul 14, 2014 | 7.857 | 7.916 | 7.835 | 7.909 | 303,932 | +0.07(+0.94%) |
Jul 11, 2014 | 7.857 | 7.857 | 7.753 | 7.835 | 241,107 | -0.02(-0.28%) |
Jul 10, 2014 | 7.805 | 7.909 | 7.798 | 7.857 | 299,476 | -0.02(-0.28%) |
Jul 09, 2014 | 7.894 | 7.909 | 7.835 | 7.879 | 249,009 | +0.01(+0.19%) |
Jul 08, 2014 | 7.790 | 7.909 | 7.731 | 7.864 | 1,030,715 | +0.07(+0.95%) |
Jul 07, 2014 | 7.872 | 7.894 | 7.776 | 7.790 | 348,025 | -0.08(-1.03%) |
Jul 03, 2014 | 7.849 | 7.872 | 7.872 | 7.872 | 244,981 | +0.03(+0.38%) |
Jul 02, 2014 | 7.872 | 7.909 | 7.805 | 7.842 | 408,641 | -0.05(-0.65%) |
Jul 01, 2014 | 7.879 | 7.931 | 7.872 | 7.894 | 556,021 | +0.07(+0.85%) |
Jun 30, 2014 | 7.813 | 7.842 | 7.753 | 7.827 | 626,792 | +0.00(+0.00%) |
Jun 27, 2014 | 7.746 | 7.901 | 7.746 | 7.827 | 1,073,581 | +0.03(+0.38%) |
Jun 26, 2014 | 7.761 | 7.820 | 7.739 | 7.798 | 535,263 | +0.02(+0.28%) |
Jun 25, 2014 | 7.717 | 7.805 | 7.717 | 7.776 | 432,073 | -0.03(-0.38%) |
Jun 24, 2014 | 7.790 | 7.938 | 7.784 | 7.805 | 550,502 | +0.00(+0.00%) |
Jun 23, 2014 | 7.753 | 7.827 | 7.727 | 7.805 | 1,012,303 | +0.04(+0.57%) |
Jun 20, 2014 | 7.776 | 7.827 | 7.665 | 7.761 | 701,176 | -0.03(-0.38%) |
Jun 19, 2014 | 7.790 | 7.872 | 7.731 | 7.790 | 554,587 | +0.04(+0.57%) |
Jun 18, 2014 | 7.687 | 7.753 | 7.635 | 7.746 | 441,899 | +0.06(+0.77%) |
Jun 17, 2014 | 7.643 | 7.731 | 7.584 | 7.687 | 853,208 | +0.05(+0.68%) |
Jun 16, 2014 | 7.621 | 7.687 | 7.570 | 7.635 | 400,464 | -0.02(-0.29%) |
Jun 13, 2014 | 7.650 | 7.672 | 7.569 | 7.657 | 367,204 | +0.04(+0.48%) |
Jun 12, 2014 | 7.598 | 7.621 | 7.502 | 7.621 | 634,098 | +0.04(+0.58%) |
Jun 11, 2014 | 7.621 | 7.643 | 7.488 | 7.576 | 626,380 | -0.05(-0.68%) |
Jun 10, 2014 | 7.613 | 7.665 | 7.547 | 7.628 | 1,504,476 | -0.21(-2.64%) |
Jun 06, 2014 | 7.753 | 7.864 | 7.683 | 7.835 | 981,140 | +0.09(+1.14%) |
Jun 05, 2014 | 7.525 | 7.761 | 7.488 | 7.746 | 788,841 | +0.24(+3.25%) |
Jun 04, 2014 | 7.458 | 7.539 | 7.392 | 7.502 | 606,335 | +0.02(+0.30%) |
Jun 03, 2014 | 7.451 | 7.517 | 7.399 | 7.480 | 978,608 | -0.01(-0.10%) |
Jun 02, 2014 | 7.443 | 7.488 | 7.362 | 7.488 | 845,513 | +0.07(+1.00%) |
May 30, 2014 | 7.303 | 7.451 | 7.185 | 7.414 | 1,684,522 | +0.13(+1.72%) |
May 29, 2014 | 7.288 | 7.340 | 7.244 | 7.288 | 484,955 | +0.04(+0.51%) |
May 28, 2014 | 7.355 | 7.355 | 7.096 | 7.251 | 877,273 | -0.11(-1.50%) |
May 27, 2014 | 7.133 | 7.385 | 7.133 | 7.362 | 893,688 | +0.24(+3.32%) |
May 23, 2014 | 7.059 | 7.126 | 7.126 | 7.126 | 822,970 | +0.07(+0.94%) |
May 22, 2014 | 6.926 | 7.059 | 6.905 | 7.059 | 180,437 | +0.13(+1.81%) |
May 21, 2014 | 6.971 | 6.993 | 6.912 | 6.934 | 484,046 | -0.03(-0.42%) |
May 20, 2014 | 7.015 | 7.030 | 6.941 | 6.963 | 541,421 | -0.10(-1.36%) |
May 19, 2014 | 6.956 | 7.067 | 6.941 | 7.059 | 694,238 | +0.10(+1.38%) |
May 16, 2014 | 6.853 | 6.963 | 6.853 | 6.963 | 511,141 | +0.10(+1.40%) |
May 15, 2014 | 6.971 | 6.985 | 6.845 | 6.867 | 618,126 | -0.15(-2.11%) |
May 14, 2014 | 7.037 | 7.045 | 6.926 | 7.015 | 748,641 | +0.04(+0.53%) |
May 13, 2014 | 7.000 | 7.067 | 6.956 | 6.978 | 877,612 | -0.02(-0.32%) |
May 12, 2014 | 6.786 | 7.004 | 6.779 | 7.000 | 839,499 | +0.18(+2.60%) |
May 09, 2014 | 6.690 | 6.823 | 6.683 | 6.823 | 1,075,111 | +0.10(+1.43%) |
May 08, 2014 | 6.749 | 6.779 | 6.697 | 6.727 | 567,862 | -0.01(-0.22%) |
May 07, 2014 | 6.734 | 6.779 | 6.705 | 6.742 | 593,086 | +0.01(+0.11%) |
May 06, 2014 | 6.705 | 6.786 | 6.683 | 6.734 | 804,376 | +0.00(+0.00%) |
May 05, 2014 | 6.705 | 6.757 | 6.646 | 6.734 | 646,981 | -0.01(-0.22%) |
May 02, 2014 | 6.757 | 6.786 | 6.697 | 6.749 | 846,453 | +0.03(+0.44%) |