Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.435 | 7.444 | 7.348 | 7.364 | 137,434 | -0.08(-1.12%) |
Jul 30, 2014 | 7.431 | 7.469 | 7.406 | 7.448 | 113,961 | +0.02(+0.28%) |
Jul 29, 2014 | 7.456 | 7.502 | 7.414 | 7.427 | 177,813 | -0.02(-0.28%) |
Jul 28, 2014 | 7.456 | 7.460 | 7.435 | 7.448 | 119,838 | -0.01(-0.17%) |
Jul 25, 2014 | 7.456 | 7.473 | 7.414 | 7.460 | 135,081 | +0.00(+0.06%) |
Jul 24, 2014 | 7.515 | 7.515 | 7.456 | 7.456 | 158,178 | -0.04(-0.56%) |
Jul 23, 2014 | 7.481 | 7.513 | 7.460 | 7.498 | 123,132 | +0.00(+0.00%) |
Jul 22, 2014 | 7.477 | 7.506 | 7.477 | 7.498 | 53,168 | +0.02(+0.28%) |
Jul 21, 2014 | 7.473 | 7.498 | 7.456 | 7.477 | 62,990 | +0.02(+0.21%) |
Jul 18, 2014 | 7.456 | 7.494 | 7.452 | 7.461 | 143,857 | +0.02(+0.24%) |
Jul 17, 2014 | 7.456 | 7.473 | 7.406 | 7.444 | 152,949 | +0.00(+0.04%) |
Jul 16, 2014 | 7.424 | 7.449 | 7.416 | 7.441 | 102,027 | +0.02(+0.22%) |
Jul 15, 2014 | 7.482 | 7.482 | 7.387 | 7.424 | 268,302 | -0.07(-0.89%) |
Jul 14, 2014 | 7.474 | 7.507 | 7.461 | 7.490 | 64,190 | +0.03(+0.39%) |
Jul 11, 2014 | 7.507 | 7.515 | 7.437 | 7.461 | 63,303 | -0.05(-0.72%) |
Jul 10, 2014 | 7.428 | 7.515 | 7.412 | 7.515 | 176,369 | +0.08(+1.12%) |
Jul 09, 2014 | 7.395 | 7.437 | 7.395 | 7.432 | 164,234 | +0.03(+0.39%) |
Jul 08, 2014 | 7.412 | 7.420 | 7.374 | 7.403 | 145,595 | -0.01(-0.11%) |
Jul 07, 2014 | 7.428 | 7.428 | 7.378 | 7.412 | 97,294 | -0.02(-0.22%) |
Jul 03, 2014 | 7.449 | 7.428 | 7.428 | 7.428 | 42,892 | -0.01(-0.11%) |
Jul 02, 2014 | 7.474 | 7.482 | 7.437 | 7.437 | 120,175 | -0.05(-0.61%) |
Jul 01, 2014 | 7.540 | 7.710 | 7.474 | 7.482 | 173,051 | -0.07(-0.99%) |
Jun 30, 2014 | 7.474 | 7.557 | 7.466 | 7.557 | 242,104 | +0.08(+1.11%) |
Jun 27, 2014 | 7.449 | 7.482 | 7.449 | 7.474 | 77,359 | +0.02(+0.28%) |
Jun 26, 2014 | 7.449 | 7.474 | 7.449 | 7.453 | 181,572 | +0.00(+0.00%) |
Jun 25, 2014 | 7.441 | 7.461 | 7.437 | 7.453 | 257,941 | +0.00(+0.06%) |
Jun 24, 2014 | 7.466 | 7.490 | 7.432 | 7.449 | 116,546 | -0.01(-0.17%) |
Jun 23, 2014 | 7.449 | 7.470 | 7.441 | 7.461 | 92,600 | +0.02(+0.22%) |
Jun 20, 2014 | 7.490 | 7.490 | 7.441 | 7.445 | 129,539 | -0.05(-0.66%) |
Jun 19, 2014 | 7.486 | 7.507 | 7.482 | 7.495 | 88,908 | +0.00(+0.00%) |
Jun 18, 2014 | 7.478 | 7.511 | 7.441 | 7.495 | 131,794 | -0.02(-0.28%) |
Jun 17, 2014 | 7.511 | 7.544 | 7.482 | 7.515 | 148,595 | +0.01(+0.15%) |
Jun 16, 2014 | 7.496 | 7.517 | 7.488 | 7.504 | 86,949 | +0.01(+0.17%) |
Jun 13, 2014 | 7.479 | 7.508 | 7.479 | 7.492 | 118,112 | +0.00(+0.06%) |
Jun 12, 2014 | 7.504 | 7.512 | 7.488 | 7.488 | 82,014 | -0.03(-0.38%) |
Jun 11, 2014 | 7.492 | 7.525 | 7.492 | 7.517 | 66,504 | +0.01(+0.16%) |
Jun 10, 2014 | 7.500 | 7.506 | 7.500 | 7.504 | 77,905 | +0.02(+0.22%) |
Jun 06, 2014 | 7.463 | 7.492 | 7.438 | 7.488 | 123,833 | +0.01(+0.17%) |
Jun 05, 2014 | 7.438 | 7.479 | 7.430 | 7.475 | 73,603 | +0.00(+0.06%) |
Jun 04, 2014 | 7.484 | 7.500 | 7.434 | 7.471 | 148,853 | -0.02(-0.22%) |
Jun 03, 2014 | 7.492 | 7.505 | 7.479 | 7.488 | 116,424 | -0.01(-0.11%) |
Jun 02, 2014 | 7.512 | 7.550 | 7.488 | 7.496 | 100,507 | -0.04(-0.55%) |
May 30, 2014 | 7.533 | 7.545 | 7.488 | 7.537 | 86,016 | +0.00(+0.00%) |
May 29, 2014 | 7.545 | 7.545 | 7.512 | 7.537 | 93,114 | -0.02(-0.27%) |
May 28, 2014 | 7.554 | 7.587 | 7.545 | 7.558 | 66,834 | -0.01(-0.11%) |
May 27, 2014 | 7.566 | 7.578 | 7.554 | 7.566 | 82,800 | +0.00(+0.05%) |
May 23, 2014 | 7.574 | 7.562 | 7.562 | 7.562 | 46,808 | -0.02(-0.33%) |
May 22, 2014 | 7.587 | 7.595 | 7.579 | 7.587 | 39,879 | +0.03(+0.44%) |
May 21, 2014 | 7.541 | 7.554 | 7.504 | 7.554 | 154,518 | +0.05(+0.66%) |
May 20, 2014 | 7.537 | 7.537 | 7.488 | 7.504 | 93,192 | -0.02(-0.24%) |
May 19, 2014 | 7.575 | 7.579 | 7.501 | 7.522 | 92,596 | -0.04(-0.49%) |
May 16, 2014 | 7.542 | 7.559 | 7.506 | 7.559 | 109,643 | +0.01(+0.11%) |
May 15, 2014 | 7.551 | 7.551 | 7.530 | 7.551 | 74,148 | -0.01(-0.11%) |
May 14, 2014 | 7.575 | 7.587 | 7.534 | 7.559 | 109,509 | -0.03(-0.38%) |
May 13, 2014 | 7.583 | 7.596 | 7.567 | 7.587 | 59,864 | -0.01(-0.11%) |
May 12, 2014 | 7.612 | 7.612 | 7.563 | 7.596 | 89,792 | +0.03(+0.43%) |
May 09, 2014 | 7.563 | 7.571 | 7.559 | 7.563 | 59,969 | -0.01(-0.11%) |
May 08, 2014 | 7.571 | 7.583 | 7.559 | 7.571 | 84,405 | -0.01(-0.11%) |
May 07, 2014 | 7.567 | 7.579 | 7.547 | 7.579 | 73,540 | +0.01(+0.11%) |
May 06, 2014 | 7.571 | 7.575 | 7.542 | 7.571 | 93,934 | +0.00(+0.05%) |
May 05, 2014 | 7.579 | 7.579 | 7.551 | 7.567 | 181,671 | +0.02(+0.22%) |
May 02, 2014 | 7.501 | 7.579 | 7.481 | 7.551 | 230,473 | +0.04(+0.55%) |