Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.458 | 7.502 | 7.371 | 7.393 | 20,409,038 | -0.12(-1.55%) |
Jul 30, 2014 | 7.473 | 7.560 | 7.436 | 7.509 | 13,991,285 | +0.09(+1.18%) |
Jul 29, 2014 | 7.436 | 7.487 | 7.400 | 7.422 | 14,577,172 | -0.04(-0.59%) |
Jul 28, 2014 | 7.546 | 7.560 | 7.444 | 7.466 | 13,909,327 | -0.09(-1.16%) |
Jul 25, 2014 | 7.473 | 7.568 | 7.473 | 7.553 | 16,344,637 | +0.05(+0.68%) |
Jul 24, 2014 | 7.378 | 7.524 | 7.364 | 7.502 | 21,358,690 | +0.14(+1.88%) |
Jul 23, 2014 | 7.349 | 7.436 | 7.326 | 7.364 | 21,402,896 | +0.00(+0.00%) |
Jul 22, 2014 | 7.524 | 7.546 | 7.247 | 7.364 | 37,512,044 | -0.07(-0.88%) |
Jul 21, 2014 | 7.473 | 7.473 | 7.371 | 7.429 | 37,175,920 | -0.04(-0.59%) |
Jul 18, 2014 | 7.502 | 7.535 | 7.422 | 7.473 | 22,263,144 | +0.03(+0.39%) |
Jul 17, 2014 | 7.713 | 7.728 | 7.422 | 7.444 | 31,710,516 | -0.31(-3.95%) |
Jul 16, 2014 | 7.867 | 7.867 | 7.735 | 7.750 | 14,312,799 | -0.07(-0.93%) |
Jul 15, 2014 | 7.779 | 7.867 | 7.765 | 7.823 | 14,652,889 | +0.08(+1.04%) |
Jul 14, 2014 | 7.808 | 7.830 | 7.728 | 7.743 | 8,068,350 | +0.01(+0.09%) |
Jul 11, 2014 | 7.662 | 7.794 | 7.626 | 7.735 | 14,555,855 | +0.04(+0.57%) |
Jul 10, 2014 | 7.633 | 7.743 | 7.597 | 7.692 | 16,719,796 | -0.06(-0.75%) |
Jul 09, 2014 | 7.728 | 7.786 | 7.721 | 7.750 | 11,345,285 | +0.04(+0.57%) |
Jul 08, 2014 | 7.816 | 7.845 | 7.684 | 7.706 | 12,626,045 | -0.15(-1.86%) |
Jul 07, 2014 | 7.896 | 7.896 | 7.823 | 7.852 | 13,707,727 | -0.07(-0.92%) |
Jul 03, 2014 | 7.874 | 7.925 | 7.925 | 7.925 | 7,509,768 | +0.12(+1.59%) |
Jul 02, 2014 | 7.859 | 7.903 | 7.794 | 7.801 | 9,384,201 | -0.04(-0.56%) |
Jul 01, 2014 | 7.794 | 7.918 | 7.786 | 7.845 | 12,845,563 | +0.10(+1.32%) |
Jun 30, 2014 | 7.735 | 7.816 | 7.735 | 7.743 | 12,282,801 | -0.04(-0.47%) |
Jun 27, 2014 | 7.786 | 7.837 | 7.743 | 7.779 | 13,804,812 | -0.01(-0.09%) |
Jun 26, 2014 | 7.786 | 7.801 | 7.670 | 7.786 | 13,288,869 | +0.00(+0.00%) |
Jun 25, 2014 | 7.699 | 7.812 | 7.604 | 7.786 | 19,806,584 | +0.07(+0.95%) |
Jun 24, 2014 | 7.779 | 7.845 | 7.713 | 7.713 | 16,069,563 | -0.09(-1.21%) |
Jun 23, 2014 | 7.859 | 7.867 | 7.757 | 7.808 | 23,264,574 | -0.04(-0.56%) |
Jun 20, 2014 | 7.845 | 7.896 | 7.757 | 7.852 | 41,680,776 | +0.06(+0.75%) |
Jun 19, 2014 | 7.830 | 7.859 | 7.735 | 7.794 | 13,256,373 | -0.03(-0.37%) |
Jun 18, 2014 | 7.837 | 7.863 | 7.779 | 7.823 | 19,711,630 | -0.01(-0.09%) |
Jun 17, 2014 | 7.706 | 7.903 | 7.699 | 7.830 | 19,965,668 | +0.11(+1.42%) |
Jun 16, 2014 | 7.786 | 7.801 | 7.692 | 7.721 | 19,892,114 | -0.09(-1.12%) |
Jun 13, 2014 | 7.750 | 7.830 | 7.699 | 7.808 | 24,278,958 | +0.07(+0.94%) |
Jun 12, 2014 | 7.830 | 7.874 | 7.699 | 7.735 | 16,056,763 | -0.09(-1.12%) |
Jun 11, 2014 | 7.881 | 7.888 | 7.786 | 7.823 | 13,777,871 | -0.06(-0.74%) |
Jun 10, 2014 | 7.910 | 7.910 | 7.765 | 7.881 | 14,456,504 | +0.17(+2.16%) |
Jun 06, 2014 | 7.700 | 7.758 | 7.663 | 7.714 | 12,630,506 | +0.02(+0.28%) |
Jun 05, 2014 | 7.642 | 7.714 | 7.547 | 7.692 | 22,754,826 | +0.08(+1.05%) |
Jun 04, 2014 | 7.547 | 7.660 | 7.518 | 7.613 | 30,857,966 | +0.04(+0.48%) |
Jun 03, 2014 | 7.475 | 7.613 | 7.439 | 7.576 | 19,709,268 | +0.07(+0.97%) |
Jun 02, 2014 | 7.388 | 7.526 | 7.366 | 7.504 | 18,918,512 | +0.11(+1.47%) |
May 30, 2014 | 7.330 | 7.402 | 7.322 | 7.395 | 14,441,226 | +0.07(+0.89%) |
May 29, 2014 | 7.322 | 7.392 | 7.272 | 7.330 | 15,580,747 | +0.00(+0.00%) |
May 28, 2014 | 7.337 | 7.384 | 7.293 | 7.330 | 15,892,344 | -0.01(-0.20%) |
May 27, 2014 | 7.351 | 7.439 | 7.315 | 7.344 | 13,411,484 | +0.04(+0.50%) |
May 23, 2014 | 7.315 | 7.308 | 7.308 | 7.308 | 11,378,422 | +0.01(+0.07%) |
May 22, 2014 | 7.330 | 7.377 | 7.264 | 7.303 | 8,898,204 | -0.03(-0.37%) |
May 21, 2014 | 7.257 | 7.380 | 7.257 | 7.330 | 10,107,847 | +0.09(+1.20%) |
May 20, 2014 | 7.264 | 7.293 | 7.184 | 7.243 | 16,614,889 | -0.04(-0.50%) |
May 19, 2014 | 7.148 | 7.286 | 7.141 | 7.279 | 11,976,216 | +0.11(+1.52%) |
May 16, 2014 | 7.264 | 7.293 | 7.112 | 7.170 | 19,670,250 | -0.12(-1.59%) |
May 15, 2014 | 7.373 | 7.388 | 7.184 | 7.286 | 28,009,064 | -0.11(-1.47%) |
May 14, 2014 | 7.533 | 7.547 | 7.359 | 7.395 | 23,054,248 | -0.17(-2.30%) |
May 13, 2014 | 7.656 | 7.663 | 7.555 | 7.569 | 19,099,164 | -0.06(-0.76%) |
May 12, 2014 | 7.482 | 7.634 | 7.453 | 7.627 | 21,015,548 | +0.18(+2.44%) |
May 09, 2014 | 7.351 | 7.453 | 7.279 | 7.446 | 11,942,255 | +0.07(+0.88%) |
May 08, 2014 | 7.409 | 7.533 | 7.366 | 7.380 | 20,355,242 | -0.06(-0.78%) |
May 07, 2014 | 7.373 | 7.446 | 7.301 | 7.439 | 18,455,642 | +0.10(+1.38%) |
May 06, 2014 | 7.424 | 7.460 | 7.322 | 7.337 | 14,266,955 | -0.10(-1.37%) |
May 05, 2014 | 7.504 | 7.504 | 7.380 | 7.439 | 16,545,990 | +0.01(+0.10%) |
May 02, 2014 | 7.424 | 7.620 | 7.417 | 7.431 | 16,134,162 | +0.02(+0.29%) |