Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.486 | 7.520 | 7.520 | 7.520 | 644,062 | +0.07(+0.91%) |
Aug 28, 2014 | 7.342 | 7.465 | 7.333 | 7.452 | 570,294 | +0.11(+1.56%) |
Aug 27, 2014 | 7.354 | 7.358 | 7.265 | 7.337 | 276,151 | +0.02(+0.29%) |
Aug 26, 2014 | 7.333 | 7.333 | 7.244 | 7.316 | 390,396 | +0.01(+0.12%) |
Aug 25, 2014 | 7.231 | 7.312 | 7.197 | 7.308 | 437,953 | +0.12(+1.66%) |
Aug 22, 2014 | 7.214 | 7.225 | 7.214 | 7.189 | 167,762 | -0.00(-0.06%) |
Aug 21, 2014 | 7.078 | 7.227 | 7.078 | 7.193 | 513,111 | +0.06(+0.83%) |
Aug 20, 2014 | 7.036 | 7.159 | 7.014 | 7.133 | 672,052 | +0.02(+0.24%) |
Aug 19, 2014 | 7.167 | 7.191 | 7.087 | 7.116 | 373,631 | -0.05(-0.65%) |
Aug 18, 2014 | 7.095 | 7.167 | 7.044 | 7.163 | 357,748 | +0.09(+1.32%) |
Aug 15, 2014 | 7.082 | 7.116 | 7.040 | 7.070 | 218,120 | -0.00(-0.06%) |
Aug 14, 2014 | 7.112 | 7.112 | 7.036 | 7.074 | 247,538 | -0.01(-0.12%) |
Aug 13, 2014 | 7.057 | 7.091 | 7.002 | 7.082 | 353,752 | +0.06(+0.91%) |
Aug 12, 2014 | 7.006 | 7.082 | 6.959 | 7.019 | 455,802 | +0.01(+0.12%) |
Aug 11, 2014 | 6.972 | 7.048 | 6.907 | 7.010 | 299,296 | +0.04(+0.61%) |
Aug 08, 2014 | 6.951 | 7.053 | 6.929 | 6.968 | 309,900 | +0.02(+0.24%) |
Aug 07, 2014 | 7.070 | 7.168 | 6.870 | 6.951 | 437,781 | -0.07(-1.03%) |
Aug 06, 2014 | 6.963 | 7.048 | 6.959 | 7.023 | 373,473 | +0.03(+0.43%) |
Aug 05, 2014 | 7.023 | 7.023 | 6.950 | 6.993 | 181,261 | -0.04(-0.51%) |
Aug 04, 2014 | 6.929 | 7.036 | 6.929 | 7.029 | 367,456 | +0.10(+1.44%) |
Aug 01, 2014 | 7.048 | 7.065 | 6.919 | 6.929 | 734,635 | -0.13(-1.87%) |
Jul 31, 2014 | 7.125 | 7.199 | 7.019 | 7.061 | 801,415 | -0.13(-1.77%) |
Jul 30, 2014 | 7.278 | 7.278 | 7.159 | 7.189 | 792,018 | -0.08(-1.05%) |
Jul 29, 2014 | 7.269 | 7.380 | 7.252 | 7.265 | 496,774 | -0.02(-0.29%) |
Jul 28, 2014 | 7.354 | 7.354 | 7.248 | 7.286 | 592,332 | -0.07(-0.92%) |
Jul 25, 2014 | 7.376 | 7.414 | 7.337 | 7.354 | 293,128 | -0.04(-0.57%) |
Jul 24, 2014 | 7.422 | 7.465 | 7.384 | 7.397 | 203,281 | -0.02(-0.29%) |
Jul 23, 2014 | 7.354 | 7.439 | 7.354 | 7.418 | 292,034 | +0.08(+1.10%) |
Jul 22, 2014 | 7.448 | 7.448 | 7.329 | 7.337 | 542,922 | -0.07(-0.92%) |
Jul 21, 2014 | 7.354 | 7.418 | 7.329 | 7.405 | 325,133 | +0.06(+0.81%) |
Jul 18, 2014 | 7.316 | 7.384 | 7.308 | 7.346 | 298,176 | +0.06(+0.82%) |
Jul 17, 2014 | 7.354 | 7.427 | 7.286 | 7.286 | 365,153 | -0.08(-1.10%) |
Jul 16, 2014 | 7.393 | 7.439 | 7.346 | 7.367 | 376,905 | -0.03(-0.34%) |
Jul 15, 2014 | 7.465 | 7.516 | 7.367 | 7.393 | 425,979 | -0.05(-0.63%) |
Jul 14, 2014 | 7.427 | 7.533 | 7.373 | 7.439 | 320,370 | +0.05(+0.63%) |
Jul 11, 2014 | 7.401 | 7.473 | 7.354 | 7.393 | 410,828 | -0.02(-0.29%) |
Jul 10, 2014 | 7.427 | 7.431 | 7.354 | 7.414 | 356,788 | -0.05(-0.68%) |
Jul 09, 2014 | 7.393 | 7.473 | 7.374 | 7.465 | 350,915 | +0.09(+1.15%) |
Jul 08, 2014 | 7.418 | 7.427 | 7.291 | 7.380 | 744,572 | -0.04(-0.57%) |
Jul 07, 2014 | 7.461 | 7.465 | 7.401 | 7.422 | 626,702 | -0.05(-0.68%) |
Jul 03, 2014 | 7.554 | 7.473 | 7.473 | 7.473 | 305,800 | -0.07(-0.90%) |
Jul 02, 2014 | 7.580 | 7.597 | 7.495 | 7.542 | 545,105 | -0.01(-0.17%) |
Jul 01, 2014 | 7.499 | 7.622 | 7.465 | 7.554 | 857,214 | +0.03(+0.40%) |
Jun 30, 2014 | 7.622 | 7.622 | 7.512 | 7.525 | 984,460 | -0.11(-1.50%) |
Jun 27, 2014 | 7.584 | 7.639 | 7.499 | 7.639 | 13,867,785 | +0.07(+0.96%) |
Jun 26, 2014 | 7.333 | 7.567 | 7.312 | 7.567 | 1,341,677 | +0.24(+3.31%) |
Jun 25, 2014 | 7.227 | 7.333 | 7.218 | 7.325 | 668,728 | +0.09(+1.29%) |
Jun 24, 2014 | 7.248 | 7.329 | 7.227 | 7.231 | 926,264 | -0.01(-0.18%) |
Jun 23, 2014 | 7.252 | 7.350 | 7.227 | 7.244 | 623,493 | -0.02(-0.29%) |
Jun 20, 2014 | 7.333 | 7.333 | 7.248 | 7.265 | 1,284,276 | -0.06(-0.87%) |
Jun 19, 2014 | 7.291 | 7.346 | 7.252 | 7.329 | 690,967 | +0.03(+0.35%) |
Jun 18, 2014 | 7.333 | 7.346 | 7.210 | 7.303 | 819,733 | -0.04(-0.58%) |
Jun 17, 2014 | 7.333 | 7.388 | 7.316 | 7.346 | 854,709 | -0.01(-0.12%) |
Jun 16, 2014 | 7.299 | 7.386 | 7.265 | 7.354 | 448,230 | +0.07(+0.99%) |
Jun 13, 2014 | 7.388 | 7.393 | 7.261 | 7.282 | 444,572 | -0.07(-0.98%) |
Jun 12, 2014 | 7.312 | 7.380 | 7.261 | 7.354 | 582,076 | +0.06(+0.76%) |
Jun 11, 2014 | 7.337 | 7.395 | 7.278 | 7.299 | 458,718 | -0.05(-0.63%) |
Jun 10, 2014 | 7.449 | 7.466 | 7.316 | 7.345 | 876,636 | +0.08(+1.15%) |
Jun 06, 2014 | 7.274 | 7.274 | 7.159 | 7.262 | 633,098 | +0.07(+0.93%) |
Jun 05, 2014 | 7.178 | 7.203 | 7.095 | 7.195 | 393,519 | +0.05(+0.76%) |
Jun 04, 2014 | 7.178 | 7.178 | 7.078 | 7.141 | 570,614 | -0.03(-0.35%) |
Jun 03, 2014 | 7.095 | 7.187 | 7.078 | 7.166 | 644,935 | +0.07(+1.00%) |