Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.366 | 7.409 | 7.279 | 7.301 | 20,665,354 | -0.12(-1.55%) |
Jul 30, 2014 | 7.380 | 7.467 | 7.344 | 7.416 | 14,167,001 | +0.09(+1.18%) |
Jul 29, 2014 | 7.344 | 7.395 | 7.308 | 7.330 | 14,760,246 | -0.04(-0.59%) |
Jul 28, 2014 | 7.452 | 7.467 | 7.351 | 7.373 | 14,084,013 | -0.09(-1.16%) |
Jul 25, 2014 | 7.380 | 7.474 | 7.380 | 7.459 | 16,549,907 | +0.05(+0.68%) |
Jul 24, 2014 | 7.287 | 7.431 | 7.272 | 7.409 | 21,626,932 | +0.14(+1.88%) |
Jul 23, 2014 | 7.258 | 7.344 | 7.235 | 7.272 | 21,671,694 | +0.00(+0.00%) |
Jul 22, 2014 | 7.431 | 7.452 | 7.157 | 7.272 | 37,983,156 | -0.06(-0.88%) |
Jul 21, 2014 | 7.380 | 7.380 | 7.279 | 7.337 | 37,642,808 | -0.04(-0.59%) |
Jul 18, 2014 | 7.409 | 7.441 | 7.330 | 7.380 | 22,542,744 | +0.03(+0.39%) |
Jul 17, 2014 | 7.618 | 7.632 | 7.330 | 7.351 | 32,108,766 | -0.30(-3.95%) |
Jul 16, 2014 | 7.769 | 7.769 | 7.639 | 7.654 | 14,492,552 | -0.07(-0.93%) |
Jul 15, 2014 | 7.683 | 7.769 | 7.668 | 7.726 | 14,836,913 | +0.08(+1.04%) |
Jul 14, 2014 | 7.711 | 7.733 | 7.632 | 7.647 | 8,169,680 | +0.01(+0.09%) |
Jul 11, 2014 | 7.567 | 7.697 | 7.531 | 7.639 | 14,738,660 | +0.04(+0.57%) |
Jul 10, 2014 | 7.539 | 7.647 | 7.503 | 7.596 | 16,929,778 | -0.06(-0.75%) |
Jul 09, 2014 | 7.632 | 7.690 | 7.625 | 7.654 | 11,487,769 | +0.04(+0.57%) |
Jul 08, 2014 | 7.719 | 7.747 | 7.589 | 7.611 | 12,784,615 | -0.14(-1.86%) |
Jul 07, 2014 | 7.798 | 7.798 | 7.726 | 7.755 | 13,879,881 | -0.07(-0.92%) |
Jul 03, 2014 | 7.776 | 7.827 | 7.827 | 7.827 | 7,604,083 | +0.12(+1.59%) |
Jul 02, 2014 | 7.762 | 7.805 | 7.697 | 7.704 | 9,502,057 | -0.04(-0.56%) |
Jul 01, 2014 | 7.697 | 7.819 | 7.690 | 7.747 | 13,006,889 | +0.10(+1.32%) |
Jun 30, 2014 | 7.639 | 7.719 | 7.639 | 7.647 | 12,437,060 | -0.04(-0.47%) |
Jun 27, 2014 | 7.690 | 7.740 | 7.647 | 7.683 | 13,978,185 | -0.01(-0.09%) |
Jun 26, 2014 | 7.690 | 7.704 | 7.575 | 7.690 | 13,455,763 | +0.00(+0.00%) |
Jun 25, 2014 | 7.603 | 7.715 | 7.510 | 7.690 | 20,055,334 | +0.07(+0.95%) |
Jun 24, 2014 | 7.683 | 7.747 | 7.618 | 7.618 | 16,271,379 | -0.09(-1.21%) |
Jun 23, 2014 | 7.762 | 7.769 | 7.661 | 7.711 | 23,556,752 | -0.04(-0.56%) |
Jun 20, 2014 | 7.747 | 7.798 | 7.661 | 7.755 | 42,204,244 | +0.06(+0.75%) |
Jun 19, 2014 | 7.733 | 7.762 | 7.639 | 7.697 | 13,422,859 | -0.03(-0.37%) |
Jun 18, 2014 | 7.740 | 7.765 | 7.683 | 7.726 | 19,959,186 | -0.01(-0.09%) |
Jun 17, 2014 | 7.611 | 7.805 | 7.603 | 7.733 | 20,216,416 | +0.11(+1.42%) |
Jun 16, 2014 | 7.690 | 7.704 | 7.596 | 7.625 | 20,141,936 | -0.09(-1.12%) |
Jun 13, 2014 | 7.654 | 7.733 | 7.603 | 7.711 | 24,583,876 | +0.07(+0.94%) |
Jun 12, 2014 | 7.733 | 7.776 | 7.603 | 7.639 | 16,258,419 | -0.09(-1.12%) |
Jun 11, 2014 | 7.783 | 7.791 | 7.690 | 7.726 | 13,950,906 | -0.06(-0.74%) |
Jun 10, 2014 | 7.812 | 7.812 | 7.669 | 7.783 | 14,638,061 | +0.16(+2.16%) |
Jun 06, 2014 | 7.604 | 7.662 | 7.568 | 7.619 | 12,789,131 | +0.02(+0.28%) |
Jun 05, 2014 | 7.547 | 7.619 | 7.454 | 7.597 | 23,040,600 | +0.08(+1.05%) |
Jun 04, 2014 | 7.454 | 7.565 | 7.425 | 7.518 | 31,245,508 | +0.04(+0.48%) |
Jun 03, 2014 | 7.382 | 7.518 | 7.346 | 7.482 | 19,956,794 | +0.07(+0.97%) |
Jun 02, 2014 | 7.296 | 7.432 | 7.275 | 7.411 | 19,156,106 | +0.11(+1.47%) |
May 30, 2014 | 7.239 | 7.310 | 7.232 | 7.303 | 14,622,592 | +0.06(+0.89%) |
May 29, 2014 | 7.232 | 7.300 | 7.181 | 7.239 | 15,776,423 | +0.00(+0.00%) |
May 28, 2014 | 7.246 | 7.292 | 7.203 | 7.239 | 16,091,934 | -0.01(-0.20%) |
May 27, 2014 | 7.260 | 7.346 | 7.224 | 7.253 | 13,579,917 | +0.04(+0.50%) |
May 23, 2014 | 7.224 | 7.217 | 7.217 | 7.217 | 11,521,322 | +0.01(+0.07%) |
May 22, 2014 | 7.239 | 7.285 | 7.174 | 7.212 | 9,009,955 | -0.03(-0.37%) |
May 21, 2014 | 7.167 | 7.289 | 7.167 | 7.239 | 10,234,791 | +0.09(+1.20%) |
May 20, 2014 | 7.174 | 7.203 | 7.095 | 7.153 | 16,823,552 | -0.04(-0.50%) |
May 19, 2014 | 7.060 | 7.196 | 7.052 | 7.189 | 12,126,624 | +0.11(+1.52%) |
May 16, 2014 | 7.174 | 7.203 | 7.024 | 7.081 | 19,917,286 | -0.11(-1.59%) |
May 15, 2014 | 7.282 | 7.296 | 7.095 | 7.196 | 28,360,826 | -0.11(-1.47%) |
May 14, 2014 | 7.439 | 7.454 | 7.267 | 7.303 | 23,343,784 | -0.17(-2.30%) |
May 13, 2014 | 7.561 | 7.568 | 7.461 | 7.475 | 19,339,028 | -0.06(-0.76%) |
May 12, 2014 | 7.389 | 7.540 | 7.361 | 7.533 | 21,279,480 | +0.18(+2.44%) |
May 09, 2014 | 7.260 | 7.361 | 7.189 | 7.353 | 12,092,236 | +0.06(+0.88%) |
May 08, 2014 | 7.318 | 7.439 | 7.275 | 7.289 | 20,610,882 | -0.06(-0.78%) |
May 07, 2014 | 7.282 | 7.353 | 7.210 | 7.346 | 18,687,424 | +0.10(+1.38%) |
May 06, 2014 | 7.332 | 7.368 | 7.232 | 7.246 | 14,446,132 | -0.10(-1.37%) |
May 05, 2014 | 7.411 | 7.411 | 7.289 | 7.346 | 16,753,789 | +0.01(+0.10%) |
May 02, 2014 | 7.332 | 7.525 | 7.325 | 7.339 | 16,336,788 | +0.02(+0.29%) |