Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.341 | 7.341 | 7.249 | 7.249 | 46,246 | -0.18(-2.37%) |
Jul 30, 2014 | 7.425 | 7.450 | 7.421 | 7.425 | 52,681 | +0.01(+0.17%) |
Jul 29, 2014 | 7.475 | 7.493 | 7.404 | 7.412 | 43,263 | -0.05(-0.67%) |
Jul 28, 2014 | 7.517 | 7.526 | 7.463 | 7.463 | 33,390 | -0.09(-1.22%) |
Jul 25, 2014 | 7.568 | 7.589 | 7.555 | 7.555 | 30,822 | -0.05(-0.72%) |
Jul 24, 2014 | 7.614 | 7.614 | 7.585 | 7.610 | 58,649 | +0.01(+0.11%) |
Jul 23, 2014 | 7.564 | 7.614 | 7.564 | 7.601 | 23,698 | +0.05(+0.72%) |
Jul 22, 2014 | 7.559 | 7.559 | 7.530 | 7.547 | 46,332 | +0.03(+0.39%) |
Jul 21, 2014 | 7.551 | 7.551 | 7.505 | 7.517 | 71,062 | -0.11(-1.43%) |
Jul 18, 2014 | 7.668 | 7.668 | 7.601 | 7.627 | 72,310 | +0.03(+0.33%) |
Jul 17, 2014 | 7.635 | 7.685 | 7.601 | 7.601 | 41,741 | -0.10(-1.36%) |
Jul 16, 2014 | 7.752 | 7.752 | 7.698 | 7.706 | 88,416 | -0.01(-0.16%) |
Jul 15, 2014 | 7.748 | 7.757 | 7.694 | 7.719 | 63,562 | -0.03(-0.38%) |
Jul 14, 2014 | 7.773 | 7.799 | 7.748 | 7.748 | 64,079 | +0.06(+0.82%) |
Jul 11, 2014 | 7.664 | 7.704 | 7.660 | 7.685 | 53,024 | -0.04(-0.49%) |
Jul 10, 2014 | 7.685 | 7.744 | 7.681 | 7.723 | 69,975 | -0.11(-1.45%) |
Jul 09, 2014 | 7.790 | 7.841 | 7.790 | 7.836 | 30,009 | +0.07(+0.86%) |
Jul 08, 2014 | 7.828 | 7.845 | 7.764 | 7.769 | 60,615 | -0.12(-1.50%) |
Jul 07, 2014 | 7.866 | 7.903 | 7.866 | 7.888 | 64,927 | -0.05(-0.57%) |
Jul 03, 2014 | 7.916 | 7.933 | 7.933 | 7.933 | 23,586 | +0.05(+0.64%) |
Jul 02, 2014 | 7.866 | 7.895 | 7.857 | 7.883 | 47,883 | -0.04(-0.48%) |
Jul 01, 2014 | 7.841 | 7.941 | 7.841 | 7.920 | 36,144 | +0.08(+1.07%) |
Jun 30, 2014 | 7.841 | 7.891 | 7.794 | 7.836 | 94,841 | +0.03(+0.32%) |
Jun 27, 2014 | 7.820 | 7.820 | 7.769 | 7.811 | 67,719 | +0.03(+0.43%) |
Jun 26, 2014 | 7.773 | 7.803 | 7.731 | 7.778 | 143,003 | -0.03(-0.38%) |
Jun 25, 2014 | 7.832 | 7.857 | 7.803 | 7.807 | 409,031 | -0.10(-1.22%) |
Jun 24, 2014 | 7.937 | 7.954 | 7.904 | 7.904 | 83,980 | -0.05(-0.63%) |
Jun 23, 2014 | 7.996 | 7.996 | 7.954 | 7.954 | 81,630 | -0.05(-0.63%) |
Jun 20, 2014 | 8.013 | 8.019 | 8.000 | 8.004 | 54,249 | -0.04(-0.47%) |
Jun 19, 2014 | 8.050 | 8.050 | 8.017 | 8.042 | 49,486 | +0.06(+0.74%) |
Jun 18, 2014 | 7.966 | 8.004 | 7.941 | 7.983 | 99,883 | +0.05(+0.58%) |
Jun 17, 2014 | 7.925 | 7.986 | 7.917 | 7.937 | 133,521 | +0.00(+0.05%) |
Jun 16, 2014 | 7.962 | 7.975 | 7.933 | 7.933 | 75,765 | -0.05(-0.68%) |
Jun 13, 2014 | 7.996 | 8.029 | 7.979 | 7.987 | 60,321 | -0.01(-0.10%) |
Jun 12, 2014 | 7.975 | 8.000 | 7.971 | 7.996 | 44,333 | +0.02(+0.21%) |
Jun 11, 2014 | 7.971 | 7.987 | 7.971 | 7.979 | 97,421 | -0.06(-0.73%) |
Jun 10, 2014 | 8.042 | 8.046 | 8.021 | 8.038 | 70,056 | +0.01(+0.10%) |
Jun 06, 2014 | 8.017 | 8.034 | 7.966 | 8.029 | 59,866 | +0.07(+0.84%) |
Jun 05, 2014 | 8.000 | 8.017 | 7.925 | 7.962 | 256,878 | +0.02(+0.26%) |
Jun 04, 2014 | 7.920 | 8.000 | 7.920 | 7.941 | 232,954 | -0.02(-0.26%) |
Jun 03, 2014 | 7.966 | 7.996 | 7.962 | 7.962 | 53,763 | -0.02(-0.26%) |
Jun 02, 2014 | 7.954 | 7.992 | 7.946 | 7.983 | 97,543 | +0.05(+0.58%) |
May 30, 2014 | 7.937 | 7.950 | 7.937 | 7.937 | 22,638 | +0.00(+0.00%) |
May 29, 2014 | 7.929 | 7.979 | 7.925 | 7.937 | 55,161 | +0.01(+0.16%) |
May 28, 2014 | 7.895 | 7.937 | 7.841 | 7.925 | 81,780 | +0.08(+1.07%) |
May 27, 2014 | 7.815 | 7.862 | 7.761 | 7.841 | 379,628 | +0.12(+1.52%) |
May 23, 2014 | 7.689 | 7.723 | 7.723 | 7.723 | 91,963 | +0.06(+0.82%) |
May 22, 2014 | 7.639 | 7.681 | 7.635 | 7.661 | 160,052 | +0.02(+0.28%) |
May 21, 2014 | 7.627 | 7.652 | 7.601 | 7.639 | 109,524 | +0.05(+0.61%) |
May 20, 2014 | 7.610 | 7.614 | 7.568 | 7.593 | 157,098 | -0.02(-0.25%) |
May 19, 2014 | 7.614 | 7.639 | 7.589 | 7.612 | 122,928 | -0.04(-0.47%) |
May 16, 2014 | 7.643 | 7.660 | 7.597 | 7.647 | 69,020 | -0.03(-0.33%) |
May 15, 2014 | 7.668 | 7.727 | 7.627 | 7.673 | 204,719 | +0.01(+0.13%) |
May 14, 2014 | 7.671 | 7.687 | 7.647 | 7.663 | 229,823 | -0.01(-0.10%) |
May 13, 2014 | 7.671 | 7.679 | 7.663 | 7.671 | 89,573 | +0.02(+0.26%) |
May 12, 2014 | 7.659 | 7.679 | 7.627 | 7.651 | 175,476 | -0.01(-0.10%) |
May 09, 2014 | 7.671 | 7.671 | 7.639 | 7.659 | 36,963 | -0.00(-0.05%) |
May 08, 2014 | 7.663 | 7.715 | 7.647 | 7.663 | 123,654 | +0.02(+0.21%) |
May 07, 2014 | 7.659 | 7.687 | 7.631 | 7.647 | 195,884 | +0.07(+0.90%) |
May 06, 2014 | 7.601 | 7.601 | 7.579 | 7.579 | 36,334 | -0.04(-0.58%) |
May 05, 2014 | 7.595 | 7.639 | 7.567 | 7.623 | 96,404 | -0.06(-0.73%) |
May 02, 2014 | 7.599 | 7.679 | 7.563 | 7.679 | 121,515 | +0.04(+0.47%) |