Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.495 | 7.503 | 7.407 | 7.423 | 136,338 | -0.08(-1.12%) |
Jul 30, 2014 | 7.491 | 7.529 | 7.466 | 7.508 | 113,052 | +0.02(+0.28%) |
Jul 29, 2014 | 7.516 | 7.562 | 7.474 | 7.487 | 176,395 | -0.02(-0.28%) |
Jul 28, 2014 | 7.516 | 7.520 | 7.495 | 7.508 | 118,882 | -0.01(-0.17%) |
Jul 25, 2014 | 7.516 | 7.533 | 7.474 | 7.520 | 134,003 | +0.00(+0.06%) |
Jul 24, 2014 | 7.575 | 7.575 | 7.516 | 7.516 | 156,917 | -0.04(-0.56%) |
Jul 23, 2014 | 7.541 | 7.573 | 7.520 | 7.558 | 122,150 | +0.00(+0.00%) |
Jul 22, 2014 | 7.537 | 7.567 | 7.537 | 7.558 | 52,744 | +0.02(+0.28%) |
Jul 21, 2014 | 7.533 | 7.558 | 7.516 | 7.537 | 62,488 | +0.02(+0.21%) |
Jul 18, 2014 | 7.516 | 7.554 | 7.512 | 7.521 | 142,710 | +0.02(+0.24%) |
Jul 17, 2014 | 7.516 | 7.533 | 7.466 | 7.503 | 151,730 | +0.00(+0.04%) |
Jul 16, 2014 | 7.484 | 7.509 | 7.475 | 7.501 | 101,213 | +0.02(+0.22%) |
Jul 15, 2014 | 7.542 | 7.542 | 7.446 | 7.484 | 266,163 | -0.07(-0.89%) |
Jul 14, 2014 | 7.534 | 7.567 | 7.521 | 7.551 | 63,678 | +0.03(+0.39%) |
Jul 11, 2014 | 7.567 | 7.576 | 7.496 | 7.521 | 62,798 | -0.05(-0.72%) |
Jul 10, 2014 | 7.488 | 7.576 | 7.471 | 7.576 | 174,963 | +0.08(+1.12%) |
Jul 09, 2014 | 7.455 | 7.496 | 7.455 | 7.492 | 162,924 | +0.03(+0.39%) |
Jul 08, 2014 | 7.471 | 7.480 | 7.434 | 7.463 | 144,434 | -0.01(-0.11%) |
Jul 07, 2014 | 7.488 | 7.488 | 7.438 | 7.471 | 96,518 | -0.02(-0.22%) |
Jul 03, 2014 | 7.509 | 7.488 | 7.488 | 7.488 | 42,550 | -0.01(-0.11%) |
Jul 02, 2014 | 7.534 | 7.542 | 7.496 | 7.496 | 119,216 | -0.05(-0.61%) |
Jul 01, 2014 | 7.601 | 7.772 | 7.534 | 7.542 | 171,671 | -0.08(-0.99%) |
Jun 30, 2014 | 7.534 | 7.618 | 7.526 | 7.618 | 240,173 | +0.08(+1.11%) |
Jun 27, 2014 | 7.509 | 7.542 | 7.509 | 7.534 | 76,742 | +0.02(+0.28%) |
Jun 26, 2014 | 7.509 | 7.534 | 7.509 | 7.513 | 180,124 | +0.00(+0.00%) |
Jun 25, 2014 | 7.501 | 7.521 | 7.496 | 7.513 | 255,884 | +0.00(+0.06%) |
Jun 24, 2014 | 7.526 | 7.551 | 7.492 | 7.509 | 115,616 | -0.01(-0.17%) |
Jun 23, 2014 | 7.509 | 7.530 | 7.501 | 7.521 | 91,862 | +0.02(+0.22%) |
Jun 20, 2014 | 7.551 | 7.551 | 7.501 | 7.505 | 128,506 | -0.05(-0.66%) |
Jun 19, 2014 | 7.547 | 7.567 | 7.542 | 7.555 | 88,199 | +0.00(+0.00%) |
Jun 18, 2014 | 7.538 | 7.572 | 7.501 | 7.555 | 130,743 | -0.02(-0.28%) |
Jun 17, 2014 | 7.572 | 7.605 | 7.542 | 7.576 | 147,410 | +0.01(+0.15%) |
Jun 16, 2014 | 7.556 | 7.577 | 7.548 | 7.565 | 86,256 | +0.01(+0.17%) |
Jun 13, 2014 | 7.540 | 7.569 | 7.540 | 7.552 | 117,170 | +0.00(+0.06%) |
Jun 12, 2014 | 7.565 | 7.573 | 7.548 | 7.548 | 81,360 | -0.03(-0.38%) |
Jun 11, 2014 | 7.552 | 7.585 | 7.552 | 7.577 | 65,974 | +0.01(+0.16%) |
Jun 10, 2014 | 7.560 | 7.566 | 7.560 | 7.565 | 77,284 | +0.02(+0.22%) |
Jun 06, 2014 | 7.523 | 7.552 | 7.498 | 7.548 | 122,846 | +0.01(+0.17%) |
Jun 05, 2014 | 7.498 | 7.540 | 7.490 | 7.535 | 73,016 | +0.00(+0.06%) |
Jun 04, 2014 | 7.544 | 7.560 | 7.494 | 7.531 | 147,666 | -0.02(-0.22%) |
Jun 03, 2014 | 7.552 | 7.565 | 7.540 | 7.548 | 115,496 | -0.01(-0.11%) |
Jun 02, 2014 | 7.573 | 7.610 | 7.548 | 7.556 | 99,705 | -0.04(-0.55%) |
May 30, 2014 | 7.594 | 7.606 | 7.548 | 7.598 | 85,330 | +0.00(+0.00%) |
May 29, 2014 | 7.606 | 7.606 | 7.573 | 7.598 | 92,372 | -0.02(-0.27%) |
May 28, 2014 | 7.614 | 7.648 | 7.606 | 7.619 | 66,301 | -0.01(-0.11%) |
May 27, 2014 | 7.627 | 7.639 | 7.614 | 7.627 | 82,139 | +0.00(+0.05%) |
May 23, 2014 | 7.635 | 7.623 | 7.623 | 7.623 | 46,435 | -0.02(-0.33%) |
May 22, 2014 | 7.648 | 7.656 | 7.640 | 7.648 | 39,561 | +0.03(+0.44%) |
May 21, 2014 | 7.602 | 7.614 | 7.564 | 7.614 | 153,286 | +0.05(+0.66%) |
May 20, 2014 | 7.598 | 7.598 | 7.548 | 7.565 | 92,449 | -0.02(-0.24%) |
May 19, 2014 | 7.636 | 7.640 | 7.562 | 7.582 | 91,858 | -0.04(-0.49%) |
May 16, 2014 | 7.603 | 7.620 | 7.566 | 7.620 | 108,769 | +0.01(+0.11%) |
May 15, 2014 | 7.611 | 7.611 | 7.591 | 7.611 | 73,557 | -0.01(-0.11%) |
May 14, 2014 | 7.636 | 7.648 | 7.595 | 7.620 | 108,636 | -0.03(-0.38%) |
May 13, 2014 | 7.644 | 7.657 | 7.628 | 7.648 | 59,387 | -0.01(-0.11%) |
May 12, 2014 | 7.673 | 7.673 | 7.624 | 7.657 | 89,076 | +0.03(+0.43%) |
May 09, 2014 | 7.624 | 7.632 | 7.620 | 7.624 | 59,491 | -0.01(-0.11%) |
May 08, 2014 | 7.632 | 7.644 | 7.620 | 7.632 | 83,732 | -0.01(-0.11%) |
May 07, 2014 | 7.628 | 7.640 | 7.607 | 7.640 | 72,954 | +0.01(+0.11%) |
May 06, 2014 | 7.632 | 7.636 | 7.603 | 7.632 | 93,185 | +0.00(+0.05%) |
May 05, 2014 | 7.640 | 7.640 | 7.611 | 7.628 | 180,222 | +0.02(+0.22%) |
May 02, 2014 | 7.562 | 7.640 | 7.541 | 7.611 | 228,635 | +0.04(+0.55%) |