Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.488 | 7.522 | 7.522 | 7.522 | 643,878 | +0.07(+0.91%) |
Aug 28, 2014 | 7.344 | 7.467 | 7.335 | 7.454 | 570,131 | +0.11(+1.56%) |
Aug 27, 2014 | 7.357 | 7.360 | 7.267 | 7.340 | 276,072 | +0.02(+0.29%) |
Aug 26, 2014 | 7.335 | 7.335 | 7.246 | 7.318 | 390,285 | +0.01(+0.12%) |
Aug 25, 2014 | 7.233 | 7.314 | 7.199 | 7.310 | 437,828 | +0.12(+1.66%) |
Aug 22, 2014 | 7.216 | 7.227 | 7.216 | 7.191 | 167,714 | -0.00(-0.06%) |
Aug 21, 2014 | 7.080 | 7.229 | 7.080 | 7.195 | 512,965 | +0.06(+0.83%) |
Aug 20, 2014 | 7.038 | 7.161 | 7.016 | 7.135 | 671,860 | +0.02(+0.24%) |
Aug 19, 2014 | 7.169 | 7.193 | 7.089 | 7.118 | 373,524 | -0.05(-0.65%) |
Aug 18, 2014 | 7.097 | 7.169 | 7.046 | 7.165 | 357,646 | +0.09(+1.32%) |
Aug 15, 2014 | 7.084 | 7.118 | 7.042 | 7.072 | 218,058 | -0.00(-0.06%) |
Aug 14, 2014 | 7.114 | 7.114 | 7.038 | 7.076 | 247,467 | -0.01(-0.12%) |
Aug 13, 2014 | 7.059 | 7.093 | 7.004 | 7.084 | 353,651 | +0.06(+0.91%) |
Aug 12, 2014 | 7.008 | 7.084 | 6.961 | 7.021 | 455,672 | +0.01(+0.12%) |
Aug 11, 2014 | 6.974 | 7.050 | 6.909 | 7.012 | 299,210 | +0.04(+0.61%) |
Aug 08, 2014 | 6.953 | 7.055 | 6.931 | 6.970 | 309,811 | +0.02(+0.24%) |
Aug 07, 2014 | 7.072 | 7.170 | 6.872 | 6.953 | 437,656 | -0.07(-1.03%) |
Aug 06, 2014 | 6.965 | 7.050 | 6.961 | 7.025 | 373,367 | +0.03(+0.43%) |
Aug 05, 2014 | 7.025 | 7.025 | 6.952 | 6.995 | 181,210 | -0.04(-0.51%) |
Aug 04, 2014 | 6.931 | 7.038 | 6.931 | 7.031 | 367,351 | +0.10(+1.44%) |
Aug 01, 2014 | 7.050 | 7.067 | 6.921 | 6.931 | 734,426 | -0.13(-1.87%) |
Jul 31, 2014 | 7.127 | 7.201 | 7.021 | 7.063 | 801,186 | -0.13(-1.77%) |
Jul 30, 2014 | 7.280 | 7.280 | 7.161 | 7.191 | 791,792 | -0.08(-1.05%) |
Jul 29, 2014 | 7.272 | 7.382 | 7.255 | 7.267 | 496,633 | -0.02(-0.29%) |
Jul 28, 2014 | 7.357 | 7.357 | 7.250 | 7.289 | 592,163 | -0.07(-0.92%) |
Jul 25, 2014 | 7.378 | 7.416 | 7.340 | 7.357 | 293,044 | -0.04(-0.57%) |
Jul 24, 2014 | 7.425 | 7.467 | 7.386 | 7.399 | 203,223 | -0.02(-0.29%) |
Jul 23, 2014 | 7.357 | 7.442 | 7.357 | 7.420 | 291,951 | +0.08(+1.10%) |
Jul 22, 2014 | 7.450 | 7.450 | 7.331 | 7.340 | 542,767 | -0.07(-0.92%) |
Jul 21, 2014 | 7.357 | 7.420 | 7.331 | 7.408 | 325,041 | +0.06(+0.81%) |
Jul 18, 2014 | 7.318 | 7.386 | 7.310 | 7.348 | 298,091 | +0.06(+0.82%) |
Jul 17, 2014 | 7.357 | 7.429 | 7.289 | 7.289 | 365,049 | -0.08(-1.10%) |
Jul 16, 2014 | 7.395 | 7.442 | 7.348 | 7.369 | 376,798 | -0.03(-0.34%) |
Jul 15, 2014 | 7.467 | 7.518 | 7.369 | 7.395 | 425,858 | -0.05(-0.63%) |
Jul 14, 2014 | 7.429 | 7.535 | 7.375 | 7.442 | 320,279 | +0.05(+0.63%) |
Jul 11, 2014 | 7.403 | 7.476 | 7.357 | 7.395 | 410,711 | -0.02(-0.29%) |
Jul 10, 2014 | 7.429 | 7.433 | 7.357 | 7.416 | 356,687 | -0.05(-0.68%) |
Jul 09, 2014 | 7.395 | 7.476 | 7.376 | 7.467 | 350,815 | +0.09(+1.15%) |
Jul 08, 2014 | 7.420 | 7.429 | 7.293 | 7.382 | 744,359 | -0.04(-0.57%) |
Jul 07, 2014 | 7.463 | 7.467 | 7.403 | 7.425 | 626,523 | -0.05(-0.68%) |
Jul 03, 2014 | 7.556 | 7.476 | 7.476 | 7.476 | 305,713 | -0.07(-0.90%) |
Jul 02, 2014 | 7.582 | 7.599 | 7.497 | 7.544 | 544,949 | -0.01(-0.17%) |
Jul 01, 2014 | 7.501 | 7.624 | 7.468 | 7.556 | 856,970 | +0.03(+0.40%) |
Jun 30, 2014 | 7.624 | 7.624 | 7.514 | 7.527 | 984,179 | -0.11(-1.50%) |
Jun 27, 2014 | 7.586 | 7.641 | 7.501 | 7.641 | 13,863,826 | +0.07(+0.96%) |
Jun 26, 2014 | 7.335 | 7.569 | 7.314 | 7.569 | 1,341,294 | +0.24(+3.31%) |
Jun 25, 2014 | 7.229 | 7.335 | 7.221 | 7.327 | 668,537 | +0.09(+1.29%) |
Jun 24, 2014 | 7.250 | 7.331 | 7.229 | 7.233 | 926,000 | -0.01(-0.18%) |
Jun 23, 2014 | 7.255 | 7.352 | 7.229 | 7.246 | 623,315 | -0.02(-0.29%) |
Jun 20, 2014 | 7.335 | 7.335 | 7.250 | 7.267 | 1,283,910 | -0.06(-0.87%) |
Jun 19, 2014 | 7.293 | 7.348 | 7.255 | 7.331 | 690,770 | +0.03(+0.35%) |
Jun 18, 2014 | 7.335 | 7.348 | 7.212 | 7.306 | 819,499 | -0.04(-0.58%) |
Jun 17, 2014 | 7.335 | 7.391 | 7.318 | 7.348 | 854,465 | -0.01(-0.12%) |
Jun 16, 2014 | 7.301 | 7.388 | 7.267 | 7.357 | 448,102 | +0.07(+0.99%) |
Jun 13, 2014 | 7.391 | 7.395 | 7.263 | 7.284 | 444,445 | -0.07(-0.98%) |
Jun 12, 2014 | 7.314 | 7.382 | 7.263 | 7.357 | 581,910 | +0.06(+0.76%) |
Jun 11, 2014 | 7.339 | 7.397 | 7.280 | 7.301 | 458,587 | -0.05(-0.62%) |
Jun 10, 2014 | 7.452 | 7.468 | 7.318 | 7.347 | 876,385 | +0.08(+1.15%) |
Jun 06, 2014 | 7.276 | 7.276 | 7.161 | 7.264 | 632,918 | +0.07(+0.93%) |
Jun 05, 2014 | 7.180 | 7.205 | 7.097 | 7.197 | 393,407 | +0.05(+0.76%) |
Jun 04, 2014 | 7.180 | 7.180 | 7.080 | 7.143 | 570,451 | -0.03(-0.35%) |
Jun 03, 2014 | 7.097 | 7.189 | 7.080 | 7.168 | 644,751 | +0.07(+1.00%) |