Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.496 | 7.504 | 7.407 | 7.424 | 136,327 | -0.08(-1.12%) |
Jul 30, 2014 | 7.491 | 7.529 | 7.466 | 7.508 | 113,043 | +0.02(+0.28%) |
Jul 29, 2014 | 7.517 | 7.563 | 7.475 | 7.487 | 176,381 | -0.02(-0.28%) |
Jul 28, 2014 | 7.517 | 7.521 | 7.496 | 7.508 | 118,873 | -0.01(-0.17%) |
Jul 25, 2014 | 7.517 | 7.534 | 7.475 | 7.521 | 133,993 | +0.00(+0.06%) |
Jul 24, 2014 | 7.576 | 7.576 | 7.517 | 7.517 | 156,904 | -0.04(-0.56%) |
Jul 23, 2014 | 7.542 | 7.574 | 7.521 | 7.559 | 122,141 | +0.00(+0.00%) |
Jul 22, 2014 | 7.538 | 7.567 | 7.538 | 7.559 | 52,740 | +0.02(+0.28%) |
Jul 21, 2014 | 7.534 | 7.559 | 7.517 | 7.538 | 62,483 | +0.02(+0.21%) |
Jul 18, 2014 | 7.517 | 7.555 | 7.512 | 7.522 | 142,698 | +0.02(+0.24%) |
Jul 17, 2014 | 7.517 | 7.534 | 7.466 | 7.504 | 151,718 | +0.00(+0.04%) |
Jul 16, 2014 | 7.484 | 7.509 | 7.476 | 7.501 | 101,205 | +0.02(+0.22%) |
Jul 15, 2014 | 7.543 | 7.543 | 7.447 | 7.484 | 266,142 | -0.07(-0.89%) |
Jul 14, 2014 | 7.535 | 7.568 | 7.522 | 7.551 | 63,673 | +0.03(+0.39%) |
Jul 11, 2014 | 7.568 | 7.576 | 7.497 | 7.522 | 62,793 | -0.05(-0.72%) |
Jul 10, 2014 | 7.489 | 7.576 | 7.472 | 7.576 | 174,949 | +0.08(+1.12%) |
Jul 09, 2014 | 7.455 | 7.497 | 7.455 | 7.493 | 162,911 | +0.03(+0.39%) |
Jul 08, 2014 | 7.472 | 7.480 | 7.434 | 7.463 | 144,422 | -0.01(-0.11%) |
Jul 07, 2014 | 7.489 | 7.489 | 7.438 | 7.472 | 96,511 | -0.02(-0.22%) |
Jul 03, 2014 | 7.509 | 7.489 | 7.489 | 7.489 | 42,547 | -0.01(-0.11%) |
Jul 02, 2014 | 7.535 | 7.543 | 7.497 | 7.497 | 119,207 | -0.05(-0.61%) |
Jul 01, 2014 | 7.602 | 7.773 | 7.535 | 7.543 | 171,657 | -0.08(-0.99%) |
Jun 30, 2014 | 7.535 | 7.618 | 7.526 | 7.618 | 240,154 | +0.08(+1.11%) |
Jun 27, 2014 | 7.509 | 7.543 | 7.509 | 7.535 | 76,736 | +0.02(+0.28%) |
Jun 26, 2014 | 7.509 | 7.535 | 7.509 | 7.514 | 180,110 | +0.00(+0.00%) |
Jun 25, 2014 | 7.501 | 7.522 | 7.497 | 7.514 | 255,863 | +0.00(+0.06%) |
Jun 24, 2014 | 7.526 | 7.551 | 7.493 | 7.509 | 115,607 | -0.01(-0.17%) |
Jun 23, 2014 | 7.509 | 7.530 | 7.501 | 7.522 | 91,854 | +0.02(+0.22%) |
Jun 20, 2014 | 7.551 | 7.551 | 7.501 | 7.505 | 128,496 | -0.05(-0.66%) |
Jun 19, 2014 | 7.547 | 7.568 | 7.543 | 7.556 | 88,192 | +0.00(+0.00%) |
Jun 18, 2014 | 7.539 | 7.572 | 7.501 | 7.556 | 130,733 | -0.02(-0.28%) |
Jun 17, 2014 | 7.572 | 7.606 | 7.543 | 7.576 | 147,398 | +0.01(+0.15%) |
Jun 16, 2014 | 7.557 | 7.578 | 7.548 | 7.565 | 86,249 | +0.01(+0.17%) |
Jun 13, 2014 | 7.540 | 7.569 | 7.540 | 7.553 | 117,161 | +0.00(+0.06%) |
Jun 12, 2014 | 7.565 | 7.573 | 7.548 | 7.548 | 81,353 | -0.03(-0.38%) |
Jun 11, 2014 | 7.553 | 7.586 | 7.553 | 7.578 | 65,968 | +0.01(+0.16%) |
Jun 10, 2014 | 7.561 | 7.567 | 7.561 | 7.565 | 77,278 | +0.02(+0.22%) |
Jun 06, 2014 | 7.524 | 7.553 | 7.499 | 7.548 | 122,836 | +0.01(+0.17%) |
Jun 05, 2014 | 7.499 | 7.540 | 7.490 | 7.536 | 73,010 | +0.00(+0.06%) |
Jun 04, 2014 | 7.544 | 7.561 | 7.494 | 7.532 | 147,654 | -0.02(-0.22%) |
Jun 03, 2014 | 7.553 | 7.566 | 7.540 | 7.548 | 115,487 | -0.01(-0.11%) |
Jun 02, 2014 | 7.573 | 7.611 | 7.548 | 7.557 | 99,697 | -0.04(-0.55%) |
May 30, 2014 | 7.594 | 7.607 | 7.548 | 7.598 | 85,323 | +0.00(+0.00%) |
May 29, 2014 | 7.607 | 7.607 | 7.573 | 7.598 | 92,365 | -0.02(-0.27%) |
May 28, 2014 | 7.615 | 7.648 | 7.607 | 7.619 | 66,296 | -0.01(-0.11%) |
May 27, 2014 | 7.627 | 7.640 | 7.615 | 7.627 | 82,133 | +0.00(+0.05%) |
May 23, 2014 | 7.636 | 7.623 | 7.623 | 7.623 | 46,431 | -0.02(-0.33%) |
May 22, 2014 | 7.648 | 7.657 | 7.641 | 7.648 | 39,558 | +0.03(+0.44%) |
May 21, 2014 | 7.603 | 7.615 | 7.565 | 7.615 | 153,274 | +0.05(+0.66%) |
May 20, 2014 | 7.598 | 7.598 | 7.548 | 7.565 | 92,442 | -0.02(-0.24%) |
May 19, 2014 | 7.637 | 7.640 | 7.562 | 7.583 | 91,850 | -0.04(-0.49%) |
May 16, 2014 | 7.604 | 7.620 | 7.566 | 7.620 | 108,760 | +0.01(+0.11%) |
May 15, 2014 | 7.612 | 7.612 | 7.591 | 7.612 | 73,551 | -0.01(-0.11%) |
May 14, 2014 | 7.637 | 7.649 | 7.595 | 7.620 | 108,627 | -0.03(-0.38%) |
May 13, 2014 | 7.645 | 7.657 | 7.628 | 7.649 | 59,382 | -0.01(-0.11%) |
May 12, 2014 | 7.674 | 7.674 | 7.624 | 7.657 | 89,068 | +0.03(+0.43%) |
May 09, 2014 | 7.624 | 7.633 | 7.620 | 7.624 | 59,486 | -0.01(-0.11%) |
May 08, 2014 | 7.633 | 7.645 | 7.620 | 7.633 | 83,725 | -0.01(-0.11%) |
May 07, 2014 | 7.628 | 7.641 | 7.608 | 7.641 | 72,948 | +0.01(+0.11%) |
May 06, 2014 | 7.633 | 7.637 | 7.604 | 7.633 | 93,177 | +0.00(+0.05%) |
May 05, 2014 | 7.641 | 7.641 | 7.612 | 7.628 | 180,208 | +0.02(+0.22%) |
May 02, 2014 | 7.562 | 7.641 | 7.542 | 7.612 | 228,617 | +0.04(+0.55%) |