Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.125 | 7.199 | 7.019 | 7.061 | 801,415 | -0.13(-1.77%) |
Jul 30, 2014 | 7.278 | 7.278 | 7.159 | 7.189 | 792,018 | -0.08(-1.05%) |
Jul 29, 2014 | 7.269 | 7.380 | 7.252 | 7.265 | 496,774 | -0.02(-0.29%) |
Jul 28, 2014 | 7.354 | 7.354 | 7.248 | 7.286 | 592,332 | -0.07(-0.92%) |
Jul 25, 2014 | 7.376 | 7.414 | 7.337 | 7.354 | 293,128 | -0.04(-0.57%) |
Jul 24, 2014 | 7.422 | 7.465 | 7.384 | 7.397 | 203,281 | -0.02(-0.29%) |
Jul 23, 2014 | 7.354 | 7.439 | 7.354 | 7.418 | 292,034 | +0.08(+1.10%) |
Jul 22, 2014 | 7.448 | 7.448 | 7.329 | 7.337 | 542,922 | -0.07(-0.92%) |
Jul 21, 2014 | 7.354 | 7.418 | 7.329 | 7.405 | 325,133 | +0.06(+0.81%) |
Jul 18, 2014 | 7.316 | 7.384 | 7.308 | 7.346 | 298,176 | +0.06(+0.82%) |
Jul 17, 2014 | 7.354 | 7.427 | 7.286 | 7.286 | 365,153 | -0.08(-1.10%) |
Jul 16, 2014 | 7.393 | 7.439 | 7.346 | 7.367 | 376,905 | -0.03(-0.34%) |
Jul 15, 2014 | 7.465 | 7.516 | 7.367 | 7.393 | 425,979 | -0.05(-0.63%) |
Jul 14, 2014 | 7.427 | 7.533 | 7.373 | 7.439 | 320,370 | +0.05(+0.63%) |
Jul 11, 2014 | 7.401 | 7.473 | 7.354 | 7.393 | 410,828 | -0.02(-0.29%) |
Jul 10, 2014 | 7.427 | 7.431 | 7.354 | 7.414 | 356,788 | -0.05(-0.68%) |
Jul 09, 2014 | 7.393 | 7.473 | 7.374 | 7.465 | 350,915 | +0.09(+1.15%) |
Jul 08, 2014 | 7.418 | 7.427 | 7.291 | 7.380 | 744,572 | -0.04(-0.57%) |
Jul 07, 2014 | 7.461 | 7.465 | 7.401 | 7.422 | 626,702 | -0.05(-0.68%) |
Jul 03, 2014 | 7.554 | 7.473 | 7.473 | 7.473 | 305,800 | -0.07(-0.90%) |
Jul 02, 2014 | 7.580 | 7.597 | 7.495 | 7.542 | 545,105 | -0.01(-0.17%) |
Jul 01, 2014 | 7.499 | 7.622 | 7.465 | 7.554 | 857,214 | +0.03(+0.40%) |
Jun 30, 2014 | 7.622 | 7.622 | 7.512 | 7.525 | 984,460 | -0.11(-1.50%) |
Jun 27, 2014 | 7.584 | 7.639 | 7.499 | 7.639 | 13,867,785 | +0.07(+0.96%) |
Jun 26, 2014 | 7.333 | 7.567 | 7.312 | 7.567 | 1,341,677 | +0.24(+3.31%) |
Jun 25, 2014 | 7.227 | 7.333 | 7.218 | 7.325 | 668,728 | +0.09(+1.29%) |
Jun 24, 2014 | 7.248 | 7.329 | 7.227 | 7.231 | 926,264 | -0.01(-0.18%) |
Jun 23, 2014 | 7.252 | 7.350 | 7.227 | 7.244 | 623,493 | -0.02(-0.29%) |
Jun 20, 2014 | 7.333 | 7.333 | 7.248 | 7.265 | 1,284,276 | -0.06(-0.87%) |
Jun 19, 2014 | 7.291 | 7.346 | 7.252 | 7.329 | 690,967 | +0.03(+0.35%) |
Jun 18, 2014 | 7.333 | 7.346 | 7.210 | 7.303 | 819,733 | -0.04(-0.58%) |
Jun 17, 2014 | 7.333 | 7.388 | 7.316 | 7.346 | 854,709 | -0.01(-0.12%) |
Jun 16, 2014 | 7.299 | 7.386 | 7.265 | 7.354 | 448,230 | +0.07(+0.99%) |
Jun 13, 2014 | 7.388 | 7.393 | 7.261 | 7.282 | 444,572 | -0.07(-0.98%) |
Jun 12, 2014 | 7.312 | 7.380 | 7.261 | 7.354 | 582,076 | +0.06(+0.76%) |
Jun 11, 2014 | 7.337 | 7.395 | 7.278 | 7.299 | 458,718 | -0.05(-0.63%) |
Jun 10, 2014 | 7.449 | 7.466 | 7.316 | 7.345 | 876,636 | +0.08(+1.15%) |
Jun 06, 2014 | 7.274 | 7.274 | 7.159 | 7.262 | 633,098 | +0.07(+0.93%) |
Jun 05, 2014 | 7.178 | 7.203 | 7.095 | 7.195 | 393,519 | +0.05(+0.76%) |
Jun 04, 2014 | 7.178 | 7.178 | 7.078 | 7.141 | 570,614 | -0.03(-0.35%) |
Jun 03, 2014 | 7.095 | 7.187 | 7.078 | 7.166 | 644,935 | +0.07(+1.00%) |
Jun 02, 2014 | 7.145 | 7.149 | 7.028 | 7.095 | 546,235 | -0.01(-0.12%) |
May 30, 2014 | 7.124 | 7.168 | 7.074 | 7.103 | 1,478,786 | +0.00(+0.06%) |
May 29, 2014 | 7.116 | 7.195 | 6.990 | 7.099 | 645,271 | +0.03(+0.47%) |
May 28, 2014 | 7.053 | 7.078 | 6.999 | 7.066 | 759,332 | +0.01(+0.18%) |
May 27, 2014 | 7.053 | 7.077 | 6.970 | 7.053 | 710,853 | +0.05(+0.78%) |
May 23, 2014 | 6.903 | 6.999 | 6.999 | 6.999 | 872,198 | +0.12(+1.73%) |
May 22, 2014 | 6.844 | 6.894 | 6.803 | 6.880 | 358,054 | +0.07(+1.01%) |
May 21, 2014 | 6.828 | 6.861 | 6.761 | 6.811 | 718,066 | +0.03(+0.37%) |
May 20, 2014 | 6.803 | 6.807 | 6.732 | 6.786 | 1,021,042 | -0.00(-0.06%) |
May 19, 2014 | 6.698 | 6.794 | 6.677 | 6.790 | 825,588 | +0.08(+1.12%) |
May 16, 2014 | 6.757 | 6.773 | 6.661 | 6.715 | 644,720 | -0.03(-0.49%) |
May 15, 2014 | 6.698 | 6.794 | 6.644 | 6.748 | 947,952 | +0.02(+0.31%) |
May 14, 2014 | 6.886 | 6.986 | 6.723 | 6.727 | 819,892 | -0.18(-2.66%) |
May 13, 2014 | 6.924 | 6.949 | 6.807 | 6.911 | 881,862 | -0.02(-0.30%) |
May 12, 2014 | 6.782 | 6.940 | 6.761 | 6.932 | 786,363 | +0.21(+3.17%) |
May 09, 2014 | 6.502 | 6.761 | 6.500 | 6.719 | 1,292,648 | +0.07(+1.00%) |
May 08, 2014 | 6.803 | 6.957 | 6.648 | 6.652 | 993,390 | -0.21(-3.04%) |
May 07, 2014 | 6.907 | 6.907 | 6.765 | 6.861 | 838,753 | -0.03(-0.36%) |
May 06, 2014 | 6.903 | 6.978 | 6.886 | 6.886 | 456,603 | -0.10(-1.37%) |
May 05, 2014 | 6.986 | 7.007 | 6.922 | 6.982 | 491,828 | -0.00(-0.06%) |
May 02, 2014 | 6.919 | 7.015 | 6.882 | 6.986 | 670,893 | +0.05(+0.66%) |