Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.480 | 7.530 | 7.530 | 7.530 | 245,100 | +0.06(+0.80%) |
Aug 28, 2014 | 7.590 | 7.620 | 7.450 | 7.470 | 520,870 | -0.19(-2.48%) |
Aug 27, 2014 | 7.820 | 7.820 | 7.630 | 7.660 | 183,393 | -0.16(-2.05%) |
Aug 26, 2014 | 7.820 | 7.884 | 7.780 | 7.820 | 248,145 | +0.00(+0.00%) |
Aug 25, 2014 | 7.830 | 7.910 | 7.770 | 7.820 | 286,546 | +0.07(+0.90%) |
Aug 22, 2014 | 7.640 | 7.820 | 7.560 | 7.750 | 369,289 | +0.13(+1.71%) |
Aug 21, 2014 | 7.620 | 7.680 | 7.510 | 7.620 | 318,881 | -0.02(-0.26%) |
Aug 20, 2014 | 7.770 | 7.770 | 7.600 | 7.640 | 243,827 | -0.15(-1.93%) |
Aug 19, 2014 | 7.870 | 7.940 | 7.780 | 7.790 | 170,061 | -0.08(-1.02%) |
Aug 18, 2014 | 7.760 | 7.970 | 7.520 | 7.870 | 398,808 | +0.20(+2.61%) |
Aug 15, 2014 | 7.910 | 7.920 | 7.610 | 7.670 | 412,473 | -0.16(-2.04%) |
Aug 14, 2014 | 7.840 | 7.955 | 7.800 | 7.830 | 204,978 | -0.04(-0.51%) |
Aug 13, 2014 | 7.800 | 7.945 | 7.680 | 7.870 | 340,416 | +0.13(+1.68%) |
Aug 12, 2014 | 7.770 | 7.870 | 7.700 | 7.740 | 362,907 | -0.04(-0.51%) |
Aug 11, 2014 | 7.550 | 7.790 | 7.390 | 7.780 | 680,594 | +0.28(+3.73%) |
Aug 08, 2014 | 7.170 | 7.550 | 7.165 | 7.500 | 698,707 | +0.28(+3.88%) |
Aug 07, 2014 | 7.190 | 7.280 | 7.140 | 7.220 | 451,255 | +0.05(+0.70%) |
Aug 06, 2014 | 7.200 | 7.300 | 7.150 | 7.170 | 250,366 | -0.07(-0.97%) |
Aug 05, 2014 | 7.260 | 7.342 | 7.210 | 7.240 | 344,406 | -0.07(-0.96%) |
Aug 04, 2014 | 7.340 | 7.940 | 7.250 | 7.310 | 215,159 | +0.00(+0.00%) |
Aug 01, 2014 | 7.310 | 7.380 | 7.240 | 7.310 | 371,241 | +0.01(+0.14%) |
Jul 31, 2014 | 7.320 | 7.380 | 7.260 | 7.300 | 425,818 | -0.14(-1.88%) |
Jul 30, 2014 | 7.430 | 7.490 | 7.330 | 7.440 | 254,013 | +0.10(+1.36%) |
Jul 29, 2014 | 7.280 | 7.400 | 7.220 | 7.340 | 248,273 | +0.05(+0.69%) |
Jul 28, 2014 | 7.250 | 7.350 | 7.240 | 7.290 | 373,493 | +0.04(+0.55%) |
Jul 25, 2014 | 7.500 | 7.500 | 7.210 | 7.250 | 617,161 | -0.30(-3.97%) |
Jul 24, 2014 | 7.760 | 7.880 | 7.490 | 7.550 | 320,160 | -0.20(-2.58%) |
Jul 23, 2014 | 7.910 | 7.930 | 7.740 | 7.750 | 316,770 | -0.17(-2.15%) |
Jul 22, 2014 | 7.780 | 7.950 | 7.720 | 7.920 | 481,967 | +0.19(+2.46%) |
Jul 21, 2014 | 7.630 | 7.780 | 7.620 | 7.730 | 254,015 | +0.01(+0.13%) |
Jul 18, 2014 | 7.520 | 7.750 | 7.520 | 7.720 | 277,245 | +0.18(+2.39%) |
Jul 17, 2014 | 7.580 | 7.710 | 7.470 | 7.540 | 377,143 | -0.12(-1.57%) |
Jul 16, 2014 | 7.650 | 7.705 | 7.560 | 7.660 | 236,671 | +0.09(+1.19%) |
Jul 15, 2014 | 7.680 | 7.760 | 7.505 | 7.570 | 312,608 | -0.09(-1.17%) |
Jul 14, 2014 | 7.690 | 7.750 | 7.590 | 7.660 | 232,323 | +0.07(+0.92%) |
Jul 11, 2014 | 7.610 | 7.640 | 7.520 | 7.590 | 251,399 | -0.06(-0.78%) |
Jul 10, 2014 | 7.510 | 7.710 | 7.510 | 7.650 | 369,207 | +0.02(+0.26%) |
Jul 09, 2014 | 7.620 | 7.670 | 7.500 | 7.630 | 357,114 | +0.08(+1.06%) |
Jul 08, 2014 | 7.690 | 7.820 | 7.520 | 7.550 | 767,355 | -0.17(-2.20%) |
Jul 07, 2014 | 7.890 | 7.910 | 7.700 | 7.720 | 347,137 | -0.16(-2.03%) |
Jul 03, 2014 | 7.860 | 7.880 | 7.880 | 7.880 | 150,400 | +0.08(+1.03%) |
Jul 02, 2014 | 7.960 | 8.140 | 7.770 | 7.800 | 447,678 | -0.19(-2.38%) |
Jul 01, 2014 | 7.780 | 8.040 | 7.700 | 7.990 | 436,863 | +0.19(+2.44%) |
Jun 30, 2014 | 7.770 | 7.850 | 7.680 | 7.800 | 278,017 | -0.03(-0.38%) |
Jun 27, 2014 | 7.650 | 7.850 | 7.650 | 7.830 | 436,938 | +0.13(+1.69%) |
Jun 26, 2014 | 7.740 | 7.740 | 7.600 | 7.700 | 193,714 | -0.03(-0.39%) |
Jun 25, 2014 | 7.630 | 7.778 | 7.580 | 7.730 | 308,322 | +0.07(+0.91%) |
Jun 24, 2014 | 7.820 | 7.970 | 7.650 | 7.660 | 418,175 | -0.15(-1.92%) |
Jun 23, 2014 | 7.960 | 7.960 | 7.770 | 7.810 | 380,236 | -0.16(-2.01%) |
Jun 20, 2014 | 8.260 | 8.260 | 7.950 | 7.970 | 551,237 | -0.24(-2.92%) |
Jun 19, 2014 | 8.270 | 8.280 | 8.070 | 8.210 | 247,092 | -0.02(-0.24%) |
Jun 18, 2014 | 8.280 | 8.280 | 8.140 | 8.230 | 246,700 | -0.04(-0.48%) |
Jun 17, 2014 | 8.200 | 8.300 | 8.110 | 8.270 | 329,462 | +0.06(+0.73%) |
Jun 16, 2014 | 8.440 | 8.580 | 8.190 | 8.210 | 558,250 | -0.26(-3.07%) |
Jun 13, 2014 | 8.340 | 8.530 | 8.320 | 8.470 | 257,575 | +0.10(+1.19%) |
Jun 12, 2014 | 8.730 | 8.730 | 8.340 | 8.370 | 466,285 | -0.34(-3.90%) |
Jun 11, 2014 | 8.720 | 8.790 | 8.600 | 8.710 | 790,031 | -0.13(-1.47%) |
Jun 10, 2014 | 8.960 | 9.010 | 8.780 | 8.840 | 393,166 | +0.04(+0.45%) |
Jun 06, 2014 | 8.720 | 8.830 | 8.650 | 8.800 | 532,050 | +0.10(+1.15%) |
Jun 05, 2014 | 8.380 | 8.890 | 8.370 | 8.700 | 851,759 | +0.33(+3.94%) |
Jun 04, 2014 | 8.250 | 8.390 | 8.200 | 8.370 | 296,616 | +0.05(+0.60%) |
Jun 03, 2014 | 8.240 | 8.390 | 8.080 | 8.320 | 391,938 | -0.01(-0.12%) |