Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.089 | 7.089 | 6.996 | 7.009 | 174,901 | -0.07(-0.95%) |
Jul 30, 2014 | 7.248 | 7.275 | 7.076 | 7.076 | 274,760 | -0.15(-2.02%) |
Jul 29, 2014 | 7.266 | 7.266 | 7.195 | 7.222 | 155,044 | -0.04(-0.55%) |
Jul 28, 2014 | 7.248 | 7.275 | 7.218 | 7.262 | 89,632 | +0.02(+0.24%) |
Jul 25, 2014 | 7.235 | 7.244 | 7.160 | 7.244 | 93,585 | +0.03(+0.37%) |
Jul 24, 2014 | 7.262 | 7.262 | 7.195 | 7.217 | 75,328 | -0.02(-0.31%) |
Jul 23, 2014 | 7.178 | 7.244 | 7.133 | 7.240 | 123,351 | +0.08(+1.18%) |
Jul 22, 2014 | 7.231 | 7.248 | 7.155 | 7.155 | 146,667 | -0.05(-0.63%) |
Jul 21, 2014 | 7.170 | 7.209 | 7.170 | 7.201 | 162,980 | +0.03(+0.37%) |
Jul 18, 2014 | 7.113 | 7.179 | 7.107 | 7.174 | 62,406 | +0.07(+1.05%) |
Jul 17, 2014 | 7.143 | 7.148 | 7.100 | 7.100 | 301,495 | -0.04(-0.62%) |
Jul 16, 2014 | 7.122 | 7.144 | 7.104 | 7.143 | 61,198 | +0.04(+0.62%) |
Jul 15, 2014 | 7.135 | 7.135 | 7.100 | 7.100 | 160,448 | -0.03(-0.37%) |
Jul 14, 2014 | 7.091 | 7.143 | 7.091 | 7.126 | 142,598 | +0.03(+0.43%) |
Jul 11, 2014 | 7.091 | 7.104 | 7.060 | 7.095 | 108,878 | +0.02(+0.31%) |
Jul 10, 2014 | 7.038 | 7.078 | 6.981 | 7.073 | 250,585 | +0.04(+0.50%) |
Jul 09, 2014 | 6.963 | 7.038 | 6.963 | 7.038 | 185,318 | +0.08(+1.14%) |
Jul 08, 2014 | 6.981 | 6.984 | 6.915 | 6.959 | 136,829 | -0.01(-0.19%) |
Jul 07, 2014 | 6.950 | 6.972 | 6.950 | 6.972 | 142,013 | +0.02(+0.32%) |
Jul 03, 2014 | 7.003 | 6.950 | 6.950 | 6.950 | 268,653 | -0.03(-0.44%) |
Jul 02, 2014 | 7.020 | 7.025 | 6.954 | 6.981 | 142,800 | -0.04(-0.56%) |
Jul 01, 2014 | 7.034 | 7.075 | 7.011 | 7.020 | 126,874 | +0.00(+0.00%) |
Jun 30, 2014 | 7.078 | 7.086 | 7.020 | 7.020 | 170,150 | -0.05(-0.75%) |
Jun 27, 2014 | 7.051 | 7.073 | 7.016 | 7.073 | 115,380 | +0.01(+0.12%) |
Jun 26, 2014 | 7.047 | 7.064 | 6.985 | 7.064 | 143,182 | +0.02(+0.31%) |
Jun 25, 2014 | 6.972 | 7.042 | 6.963 | 7.042 | 142,766 | +0.05(+0.75%) |
Jun 24, 2014 | 6.963 | 6.990 | 6.954 | 6.990 | 123,087 | +0.04(+0.57%) |
Jun 23, 2014 | 6.963 | 6.990 | 6.919 | 6.950 | 125,896 | -0.02(-0.25%) |
Jun 20, 2014 | 6.998 | 6.998 | 6.950 | 6.968 | 122,409 | -0.04(-0.56%) |
Jun 19, 2014 | 7.025 | 7.051 | 6.972 | 7.007 | 179,397 | -0.01(-0.14%) |
Jun 18, 2014 | 7.021 | 7.039 | 6.991 | 7.017 | 143,210 | -0.01(-0.12%) |
Jun 17, 2014 | 7.026 | 7.043 | 7.008 | 7.026 | 56,947 | -0.00(-0.06%) |
Jun 16, 2014 | 7.021 | 7.030 | 6.995 | 7.030 | 104,915 | +0.00(+0.00%) |
Jun 13, 2014 | 7.013 | 7.043 | 7.013 | 7.030 | 122,046 | +0.05(+0.69%) |
Jun 12, 2014 | 7.017 | 7.026 | 6.956 | 6.982 | 103,102 | -0.01(-0.19%) |
Jun 11, 2014 | 6.986 | 7.013 | 6.978 | 6.995 | 165,475 | -0.03(-0.50%) |
Jun 10, 2014 | 7.030 | 7.030 | 7.015 | 7.030 | 109,833 | -0.01(-0.19%) |
Jun 06, 2014 | 7.039 | 7.065 | 7.034 | 7.043 | 92,887 | -0.01(-0.19%) |
Jun 05, 2014 | 7.052 | 7.104 | 7.043 | 7.056 | 104,785 | +0.00(+0.00%) |
Jun 04, 2014 | 7.056 | 7.095 | 7.052 | 7.056 | 146,054 | -0.02(-0.31%) |
Jun 03, 2014 | 7.095 | 7.104 | 7.074 | 7.078 | 102,703 | -0.05(-0.73%) |
Jun 02, 2014 | 7.144 | 7.144 | 7.082 | 7.130 | 87,696 | +0.00(+0.00%) |
May 30, 2014 | 7.117 | 7.135 | 7.095 | 7.130 | 158,055 | +0.05(+0.68%) |
May 29, 2014 | 7.122 | 7.157 | 7.034 | 7.082 | 174,750 | -0.02(-0.31%) |
May 28, 2014 | 7.078 | 7.135 | 7.078 | 7.104 | 106,619 | +0.05(+0.68%) |
May 27, 2014 | 7.021 | 7.078 | 7.021 | 7.056 | 131,353 | +0.03(+0.50%) |
May 23, 2014 | 7.030 | 7.021 | 7.021 | 7.021 | 161,916 | -0.03(-0.37%) |
May 22, 2014 | 6.999 | 7.047 | 6.982 | 7.047 | 101,553 | +0.05(+0.69%) |
May 21, 2014 | 6.991 | 7.008 | 6.960 | 6.999 | 98,597 | +0.03(+0.36%) |
May 20, 2014 | 6.952 | 6.974 | 6.913 | 6.974 | 165,965 | -0.00(-0.06%) |
May 19, 2014 | 6.965 | 6.978 | 6.931 | 6.978 | 191,797 | +0.05(+0.75%) |
May 16, 2014 | 6.892 | 6.931 | 6.883 | 6.926 | 122,569 | +0.05(+0.69%) |
May 15, 2014 | 6.918 | 6.918 | 6.874 | 6.879 | 121,200 | -0.03(-0.50%) |
May 14, 2014 | 6.896 | 6.926 | 6.881 | 6.913 | 184,555 | +0.00(+0.00%) |
May 13, 2014 | 6.931 | 6.948 | 6.905 | 6.913 | 176,859 | -0.02(-0.31%) |
May 12, 2014 | 6.944 | 6.983 | 6.931 | 6.935 | 150,323 | +0.00(+0.06%) |
May 09, 2014 | 6.983 | 7.026 | 6.926 | 6.931 | 178,708 | -0.07(-0.99%) |
May 08, 2014 | 7.030 | 7.043 | 6.970 | 7.000 | 140,019 | -0.03(-0.43%) |
May 07, 2014 | 6.952 | 7.078 | 6.935 | 7.030 | 284,061 | +0.07(+1.06%) |
May 06, 2014 | 6.952 | 6.961 | 6.922 | 6.957 | 101,477 | +0.01(+0.12%) |
May 05, 2014 | 6.935 | 6.961 | 6.918 | 6.948 | 160,329 | +0.00(+0.00%) |
May 02, 2014 | 6.931 | 6.948 | 6.922 | 6.948 | 138,661 | +0.03(+0.44%) |