Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.929 | 7.793 | 7.793 | 7.793 | 9,810,237 | -0.12(-1.49%) |
Aug 28, 2014 | 7.834 | 7.917 | 7.742 | 7.911 | 9,911,266 | +0.03(+0.42%) |
Aug 27, 2014 | 7.874 | 7.900 | 7.801 | 7.878 | 6,018,133 | +0.04(+0.51%) |
Aug 26, 2014 | 7.777 | 7.871 | 7.687 | 7.838 | 13,116,976 | +0.07(+0.85%) |
Aug 25, 2014 | 7.986 | 7.986 | 7.675 | 7.772 | 18,888,166 | -0.09(-1.14%) |
Aug 22, 2014 | 8.004 | 8.155 | 7.766 | 7.862 | 46,811,132 | +0.44(+5.95%) |
Aug 21, 2014 | 7.636 | 7.647 | 7.387 | 7.420 | 26,742,888 | -0.15(-2.03%) |
Aug 20, 2014 | 7.488 | 7.583 | 7.341 | 7.574 | 12,539,380 | +0.08(+1.10%) |
Aug 19, 2014 | 7.477 | 7.563 | 7.466 | 7.491 | 11,416,319 | +0.04(+0.57%) |
Aug 18, 2014 | 7.341 | 7.466 | 7.321 | 7.449 | 14,561,310 | +0.19(+2.55%) |
Aug 15, 2014 | 7.673 | 7.676 | 7.220 | 7.264 | 23,241,898 | -0.40(-5.24%) |
Aug 14, 2014 | 7.603 | 7.678 | 7.475 | 7.665 | 12,165,820 | +0.09(+1.19%) |
Aug 13, 2014 | 7.552 | 7.581 | 7.407 | 7.576 | 7,576,844 | +0.08(+1.00%) |
Aug 12, 2014 | 7.627 | 7.629 | 7.442 | 7.501 | 9,214,376 | -0.13(-1.71%) |
Aug 11, 2014 | 7.512 | 7.643 | 7.458 | 7.631 | 8,163,520 | +0.17(+2.31%) |
Aug 08, 2014 | 7.502 | 7.502 | 7.380 | 7.458 | 9,639,843 | -0.03(-0.42%) |
Aug 07, 2014 | 7.649 | 7.687 | 7.486 | 7.490 | 6,648,366 | -0.12(-1.52%) |
Aug 06, 2014 | 7.519 | 7.664 | 7.490 | 7.605 | 8,790,726 | +0.03(+0.41%) |
Aug 05, 2014 | 7.605 | 7.700 | 7.541 | 7.574 | 9,426,694 | -0.07(-0.86%) |
Aug 04, 2014 | 7.577 | 7.718 | 7.572 | 7.640 | 14,878,446 | +0.09(+1.14%) |
Aug 01, 2014 | 7.695 | 7.799 | 7.524 | 7.554 | 13,467,934 | -0.14(-1.79%) |
Jul 31, 2014 | 7.871 | 7.887 | 7.686 | 7.691 | 12,416,195 | -0.21(-2.71%) |
Jul 30, 2014 | 8.041 | 8.155 | 7.896 | 7.906 | 29,462,210 | -0.05(-0.67%) |
Jul 29, 2014 | 8.441 | 8.538 | 7.675 | 7.959 | 68,491,296 | -0.49(-5.75%) |
Jul 28, 2014 | 8.404 | 8.530 | 8.404 | 8.444 | 8,939,067 | +0.07(+0.88%) |
Jul 25, 2014 | 8.404 | 8.444 | 8.352 | 8.371 | 8,148,355 | -0.08(-0.91%) |
Jul 24, 2014 | 8.204 | 8.466 | 8.204 | 8.448 | 23,275,256 | +0.25(+3.09%) |
Jul 23, 2014 | 8.158 | 8.373 | 8.080 | 8.195 | 21,983,144 | +0.12(+1.43%) |
Jul 22, 2014 | 7.865 | 8.124 | 7.790 | 8.080 | 14,763,108 | +0.23(+2.89%) |
Jul 21, 2014 | 7.801 | 7.924 | 7.769 | 7.852 | 14,896,295 | +0.00(+0.05%) |
Jul 18, 2014 | 7.645 | 7.948 | 7.605 | 7.849 | 21,823,326 | +0.29(+3.83%) |
Jul 17, 2014 | 7.631 | 7.700 | 7.535 | 7.559 | 12,447,267 | -0.05(-0.70%) |
Jul 16, 2014 | 7.563 | 7.645 | 7.522 | 7.612 | 7,745,786 | +0.10(+1.27%) |
Jul 15, 2014 | 7.640 | 7.686 | 7.490 | 7.517 | 9,743,110 | -0.14(-1.82%) |
Jul 14, 2014 | 7.667 | 7.709 | 7.598 | 7.656 | 7,538,029 | +0.10(+1.31%) |
Jul 11, 2014 | 7.625 | 7.656 | 7.484 | 7.557 | 9,836,784 | -0.10(-1.29%) |
Jul 10, 2014 | 7.523 | 7.706 | 7.469 | 7.656 | 11,203,105 | -0.00(-0.02%) |
Jul 09, 2014 | 7.638 | 7.854 | 7.592 | 7.658 | 14,469,786 | +0.03(+0.36%) |
Jul 08, 2014 | 7.598 | 7.640 | 7.513 | 7.631 | 14,011,735 | +0.01(+0.12%) |
Jul 07, 2014 | 7.614 | 7.664 | 7.595 | 7.621 | 7,582,748 | -0.03(-0.41%) |
Jul 03, 2014 | 7.504 | 7.653 | 7.653 | 7.653 | 6,319,689 | +0.16(+2.18%) |
Jul 02, 2014 | 7.440 | 7.551 | 7.424 | 7.490 | 9,341,080 | +0.07(+0.91%) |
Jul 01, 2014 | 7.424 | 7.491 | 7.382 | 7.422 | 8,729,581 | +0.01(+0.07%) |
Jun 30, 2014 | 7.409 | 7.475 | 7.381 | 7.416 | 8,209,359 | +0.02(+0.30%) |
Jun 27, 2014 | 7.409 | 7.512 | 7.376 | 7.394 | 15,959,423 | -0.04(-0.54%) |
Jun 26, 2014 | 7.374 | 7.442 | 7.278 | 7.435 | 10,416,803 | +0.07(+0.90%) |
Jun 25, 2014 | 7.358 | 7.418 | 7.298 | 7.369 | 11,234,095 | -0.01(-0.07%) |
Jun 24, 2014 | 7.392 | 7.466 | 7.330 | 7.374 | 10,502,984 | -0.03(-0.40%) |
Jun 23, 2014 | 7.347 | 7.433 | 7.297 | 7.403 | 8,776,625 | +0.05(+0.72%) |
Jun 20, 2014 | 7.330 | 7.407 | 7.310 | 7.350 | 15,983,641 | +0.03(+0.38%) |
Jun 19, 2014 | 7.350 | 7.407 | 7.273 | 7.323 | 12,775,786 | -0.01(-0.10%) |
Jun 18, 2014 | 7.389 | 7.389 | 7.227 | 7.330 | 15,489,051 | -0.05(-0.72%) |
Jun 17, 2014 | 7.140 | 7.392 | 7.030 | 7.383 | 27,596,584 | +0.47(+6.81%) |
Jun 16, 2014 | 6.753 | 6.915 | 6.742 | 6.912 | 9,920,597 | +0.13(+1.97%) |
Jun 13, 2014 | 6.658 | 6.799 | 6.612 | 6.779 | 10,177,614 | +0.13(+1.90%) |
Jun 12, 2014 | 6.881 | 6.889 | 6.630 | 6.652 | 14,233,566 | -0.26(-3.82%) |
Jun 11, 2014 | 6.843 | 7.160 | 6.833 | 6.916 | 18,549,132 | +0.08(+1.21%) |
Jun 10, 2014 | 6.696 | 6.848 | 6.654 | 6.833 | 11,313,674 | +0.00(+0.03%) |
Jun 06, 2014 | 6.727 | 6.865 | 6.724 | 6.832 | 9,974,053 | +0.11(+1.61%) |
Jun 05, 2014 | 6.826 | 6.839 | 6.672 | 6.724 | 8,977,222 | -0.10(-1.53%) |
Jun 04, 2014 | 6.685 | 6.938 | 6.650 | 6.828 | 10,376,913 | +0.13(+1.89%) |
Jun 03, 2014 | 6.680 | 6.733 | 6.577 | 6.702 | 15,666,445 | +0.00(+0.03%) |