Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.350 | 7.350 | 7.350 | 0 | +0.01(+0.14%) | |
Aug 28, 2014 | 7.350 | 7.370 | 7.320 | 7.340 | 37,121 | -0.11(-1.45%) |
Aug 27, 2014 | 7.450 | 7.480 | 7.420 | 7.448 | 18,931 | +0.15(+2.03%) |
Aug 26, 2014 | 7.330 | 7.190 | 7.300 | 11,416 | +0.11(+1.53%) | |
Aug 25, 2014 | 7.190 | 7.200 | 7.190 | 7.190 | 6,257 | +0.06(+0.84%) |
Aug 22, 2014 | 7.160 | 7.160 | 7.090 | 7.130 | 12,077 | -0.01(-0.14%) |
Aug 21, 2014 | 7.080 | 7.170 | 7.080 | 7.140 | 31,128 | +0.07(+0.99%) |
Aug 20, 2014 | 7.015 | 7.080 | 7.015 | 7.070 | 7,768 | -0.04(-0.56%) |
Aug 19, 2014 | 7.120 | 7.070 | 7.110 | 6,986 | +0.04(+0.57%) | |
Aug 18, 2014 | 7.050 | 7.110 | 7.050 | 7.070 | 7,599 | +0.05(+0.71%) |
Aug 15, 2014 | 7.104 | 7.140 | 6.950 | 7.020 | 20,142 | -0.03(-0.43%) |
Aug 14, 2014 | 7.070 | 7.100 | 7.020 | 7.050 | 10,682 | +0.01(+0.14%) |
Aug 13, 2014 | 7.010 | 7.040 | 7.010 | 7.040 | 8,463 | +0.10(+1.44%) |
Aug 12, 2014 | 6.950 | 6.960 | 6.920 | 6.940 | 28,013 | +0.01(+0.07%) |
Aug 11, 2014 | 6.856 | 6.950 | 6.856 | 6.935 | 11,191 | -0.10(-1.35%) |
Aug 08, 2014 | 6.930 | 7.010 | 6.910 | 7.030 | 38,966 | +0.17(+2.48%) |
Aug 07, 2014 | 6.990 | 7.000 | 6.820 | 6.860 | 16,419 | -0.16(-2.28%) |
Aug 06, 2014 | 7.030 | 7.090 | 6.990 | 7.020 | 40,112 | +0.04(+0.57%) |
Aug 05, 2014 | 6.970 | 7.030 | 6.880 | 6.980 | 52,923 | +0.06(+0.87%) |
Aug 04, 2014 | 6.840 | 6.930 | 6.840 | 6.920 | 13,399 | +0.17(+2.52%) |
Aug 01, 2014 | 6.740 | 6.797 | 6.690 | 6.750 | 14,625 | +0.05(+0.75%) |
Jul 31, 2014 | 6.740 | 6.740 | 6.640 | 6.700 | 13,156 | -0.33(-4.69%) |
Jul 30, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 13,663 | -0.08(-1.13%) |
Jul 29, 2014 | 7.190 | 7.190 | 7.110 | 7.110 | 20,291 | -0.06(-0.91%) |
Jul 28, 2014 | 7.080 | 7.190 | 7.080 | 7.175 | 6,114 | +0.05(+0.77%) |
Jul 25, 2014 | 7.210 | 7.210 | 7.100 | 7.120 | 9,991 | -0.02(-0.28%) |
Jul 24, 2014 | 7.110 | 7.160 | 7.090 | 7.140 | 16,076 | +0.27(+3.93%) |
Jul 23, 2014 | 6.960 | 6.990 | 6.870 | 6.870 | 207,765 | +0.04(+0.59%) |
Jul 22, 2014 | 6.820 | 6.840 | 6.800 | 6.830 | 26,247 | +0.02(+0.29%) |
Jul 21, 2014 | 6.750 | 6.830 | 6.730 | 6.810 | 27,958 | -0.09(-1.30%) |
Jul 18, 2014 | 6.837 | 6.950 | 6.810 | 6.900 | 15,333 | +0.15(+2.22%) |
Jul 17, 2014 | 6.900 | 6.910 | 6.750 | 6.750 | 16,008 | -0.21(-3.02%) |
Jul 16, 2014 | 6.911 | 6.990 | 6.900 | 6.960 | 12,204 | +0.28(+4.11%) |
Jul 15, 2014 | 6.770 | 6.770 | 6.650 | 6.685 | 74,299 | -0.08(-1.11%) |
Jul 14, 2014 | 6.740 | 6.800 | 6.740 | 6.760 | 20,023 | +0.09(+1.31%) |
Jul 11, 2014 | 6.690 | 6.720 | 6.670 | 6.673 | 10,787 | -0.08(-1.15%) |
Jul 10, 2014 | 6.610 | 6.810 | 6.610 | 6.750 | 36,574 | -0.17(-2.46%) |
Jul 09, 2014 | 6.870 | 6.960 | 6.870 | 6.920 | 29,578 | +0.01(+0.22%) |
Jul 08, 2014 | 6.920 | 6.920 | 6.870 | 6.905 | 23,477 | -0.17(-2.47%) |
Jul 07, 2014 | 7.100 | 7.120 | 7.030 | 7.080 | 35,535 | -0.17(-2.37%) |
Jul 03, 2014 | 7.252 | 7.252 | 7.252 | 0 | +0.08(+1.14%) | |
Jul 02, 2014 | 7.130 | 7.195 | 7.130 | 7.170 | 26,115 | -0.06(-0.83%) |
Jul 01, 2014 | 7.200 | 7.250 | 7.180 | 7.230 | 26,169 | +0.21(+2.99%) |
Jun 30, 2014 | 7.000 | 7.030 | 6.960 | 7.020 | 32,449 | -0.19(-2.64%) |
Jun 27, 2014 | 7.140 | 7.220 | 7.140 | 7.210 | 114,137 | +0.04(+0.56%) |
Jun 26, 2014 | 7.200 | 7.200 | 7.120 | 7.170 | 382,575 | -0.08(-1.04%) |
Jun 25, 2014 | 7.215 | 7.280 | 7.215 | 7.245 | 24,356 | -0.12(-1.56%) |
Jun 24, 2014 | 7.420 | 7.420 | 7.320 | 7.360 | 22,895 | -0.12(-1.60%) |
Jun 23, 2014 | 7.530 | 7.530 | 7.380 | 7.480 | 10,276 | -0.07(-0.99%) |
Jun 20, 2014 | 7.540 | 7.570 | 7.540 | 7.555 | 11,498 | -0.16(-2.01%) |
Jun 19, 2014 | 7.840 | 7.840 | 7.660 | 7.710 | 41,764 | -0.03(-0.39%) |
Jun 18, 2014 | 7.650 | 7.740 | 7.630 | 7.740 | 16,052 | +0.06(+0.78%) |
Jun 17, 2014 | 7.620 | 7.680 | 7.620 | 7.680 | 6,824 | -0.08(-1.03%) |
Jun 16, 2014 | 7.720 | 7.760 | 7.544 | 7.760 | 22,324 | -0.13(-1.65%) |
Jun 13, 2014 | 7.760 | 7.890 | 7.760 | 7.890 | 6,747 | -0.02(-0.25%) |
Jun 12, 2014 | 7.960 | 7.960 | 7.810 | 7.910 | 8,571 | +0.02(+0.25%) |
Jun 11, 2014 | 7.800 | 7.910 | 7.790 | 7.890 | 6,039 | -0.15(-1.87%) |
Jun 10, 2014 | 8.070 | 8.080 | 7.970 | 8.040 | 40,505 | -0.10(-1.23%) |
Jun 06, 2014 | 8.170 | 8.170 | 8.050 | 8.140 | 44,827 | +0.19(+2.39%) |
Jun 05, 2014 | 7.920 | 7.970 | 7.840 | 7.950 | 41,566 | +0.15(+1.92%) |
Jun 04, 2014 | 7.760 | 7.890 | 7.760 | 7.800 | 19,164 | +0.03(+0.39%) |
Jun 03, 2014 | 7.646 | 7.770 | 7.646 | 7.770 | 13,686 | +0.05(+0.65%) |