Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.746 | 7.742 | 7.742 | 7.742 | 63,138 | +0.01(+0.16%) |
Aug 28, 2014 | 7.679 | 7.755 | 7.679 | 7.729 | 105,363 | +0.03(+0.33%) |
Aug 27, 2014 | 7.717 | 7.742 | 7.687 | 7.704 | 62,351 | -0.02(-0.22%) |
Aug 26, 2014 | 7.717 | 7.729 | 7.717 | 7.721 | 31,310 | +0.00(+0.06%) |
Aug 25, 2014 | 7.717 | 7.721 | 7.674 | 7.717 | 63,798 | +0.03(+0.33%) |
Aug 22, 2014 | 7.700 | 7.721 | 7.700 | 7.691 | 59,479 | -0.02(-0.22%) |
Aug 21, 2014 | 7.646 | 7.712 | 7.646 | 7.708 | 50,291 | +0.02(+0.28%) |
Aug 20, 2014 | 7.572 | 7.721 | 7.572 | 7.687 | 89,433 | +0.06(+0.84%) |
Aug 19, 2014 | 7.526 | 7.623 | 7.526 | 7.623 | 52,419 | +0.08(+1.07%) |
Aug 18, 2014 | 7.517 | 7.555 | 7.517 | 7.543 | 58,245 | +0.06(+0.74%) |
Aug 15, 2014 | 7.543 | 7.543 | 7.479 | 7.488 | 23,594 | -0.04(-0.56%) |
Aug 14, 2014 | 7.568 | 7.568 | 7.568 | 7.530 | 53,462 | -0.01(-0.11%) |
Aug 13, 2014 | 7.530 | 7.568 | 7.513 | 7.538 | 50,532 | +0.03(+0.34%) |
Aug 12, 2014 | 7.488 | 7.530 | 7.424 | 7.513 | 40,766 | +0.06(+0.85%) |
Aug 11, 2014 | 7.390 | 7.458 | 7.385 | 7.449 | 131,469 | +0.08(+1.04%) |
Aug 08, 2014 | 7.386 | 7.411 | 7.343 | 7.373 | 45,042 | -0.00(-0.04%) |
Aug 07, 2014 | 7.363 | 7.380 | 7.363 | 7.376 | 57,479 | +0.01(+0.11%) |
Aug 06, 2014 | 7.384 | 7.388 | 7.346 | 7.367 | 55,095 | -0.02(-0.23%) |
Aug 05, 2014 | 7.392 | 7.451 | 7.384 | 7.384 | 47,454 | -0.07(-0.91%) |
Aug 04, 2014 | 7.481 | 7.506 | 7.418 | 7.451 | 47,146 | -0.04(-0.51%) |
Aug 01, 2014 | 7.608 | 7.608 | 7.489 | 7.489 | 46,921 | -0.09(-1.22%) |
Jul 31, 2014 | 7.785 | 7.785 | 7.553 | 7.582 | 152,775 | -0.19(-2.51%) |
Jul 30, 2014 | 7.840 | 7.840 | 7.772 | 7.777 | 35,550 | -0.05(-0.69%) |
Jul 29, 2014 | 7.844 | 7.844 | 7.797 | 7.832 | 33,585 | +0.00(+0.00%) |
Jul 28, 2014 | 7.835 | 7.835 | 7.776 | 7.831 | 56,550 | -0.00(-0.04%) |
Jul 25, 2014 | 7.873 | 7.873 | 7.823 | 7.835 | 23,958 | -0.02(-0.22%) |
Jul 24, 2014 | 7.869 | 7.869 | 7.828 | 7.852 | 39,984 | -0.01(-0.11%) |
Jul 23, 2014 | 7.827 | 7.861 | 7.827 | 7.861 | 53,033 | +0.07(+0.87%) |
Jul 22, 2014 | 7.789 | 7.831 | 7.776 | 7.793 | 40,740 | +0.00(+0.05%) |
Jul 21, 2014 | 7.819 | 7.835 | 7.776 | 7.789 | 23,581 | -0.01(-0.11%) |
Jul 18, 2014 | 7.806 | 7.806 | 7.781 | 7.797 | 36,237 | +0.01(+0.16%) |
Jul 17, 2014 | 7.831 | 7.878 | 7.781 | 7.785 | 38,486 | -0.03(-0.38%) |
Jul 16, 2014 | 7.819 | 7.861 | 7.772 | 7.814 | 37,628 | +0.01(+0.11%) |
Jul 15, 2014 | 7.840 | 7.861 | 7.802 | 7.806 | 32,495 | -0.05(-0.59%) |
Jul 14, 2014 | 7.852 | 7.861 | 7.840 | 7.852 | 34,023 | +0.04(+0.49%) |
Jul 11, 2014 | 7.772 | 7.844 | 7.772 | 7.814 | 57,076 | +0.04(+0.49%) |
Jul 10, 2014 | 7.819 | 7.854 | 7.772 | 7.776 | 112,589 | -0.07(-0.91%) |
Jul 09, 2014 | 7.857 | 7.865 | 7.823 | 7.848 | 30,366 | +0.02(+0.24%) |
Jul 08, 2014 | 7.838 | 7.859 | 7.792 | 7.830 | 52,400 | -0.03(-0.37%) |
Jul 07, 2014 | 7.863 | 7.892 | 7.834 | 7.859 | 36,144 | -0.03(-0.43%) |
Jul 03, 2014 | 7.872 | 7.893 | 7.893 | 7.893 | 37,417 | +0.05(+0.70%) |
Jul 02, 2014 | 7.813 | 7.880 | 7.813 | 7.838 | 37,629 | -0.01(-0.11%) |
Jul 01, 2014 | 7.800 | 7.867 | 7.754 | 7.846 | 77,506 | +0.05(+0.65%) |
Jun 30, 2014 | 7.775 | 7.796 | 7.737 | 7.796 | 20,810 | +0.03(+0.38%) |
Jun 27, 2014 | 7.741 | 7.771 | 7.729 | 7.767 | 13,334 | +0.00(+0.05%) |
Jun 26, 2014 | 7.767 | 7.775 | 7.737 | 7.762 | 74,865 | -0.01(-0.11%) |
Jun 25, 2014 | 7.750 | 7.779 | 7.695 | 7.771 | 37,834 | +0.01(+0.16%) |
Jun 24, 2014 | 7.750 | 7.758 | 7.716 | 7.758 | 46,819 | +0.01(+0.16%) |
Jun 23, 2014 | 7.758 | 7.758 | 7.715 | 7.746 | 38,144 | +0.00(+0.00%) |
Jun 20, 2014 | 7.729 | 7.758 | 7.687 | 7.746 | 53,418 | +0.04(+0.49%) |
Jun 19, 2014 | 7.695 | 7.750 | 7.683 | 7.708 | 35,422 | +0.01(+0.11%) |
Jun 18, 2014 | 7.691 | 7.700 | 7.662 | 7.700 | 47,989 | +0.03(+0.33%) |
Jun 17, 2014 | 7.674 | 7.720 | 7.645 | 7.674 | 25,098 | -0.00(-0.05%) |
Jun 16, 2014 | 7.687 | 7.691 | 7.666 | 7.679 | 27,378 | -0.01(-0.11%) |
Jun 13, 2014 | 7.720 | 7.720 | 7.666 | 7.687 | 41,988 | +0.00(+0.05%) |
Jun 12, 2014 | 7.720 | 7.720 | 7.683 | 7.683 | 32,064 | -0.04(-0.49%) |
Jun 11, 2014 | 7.712 | 7.720 | 7.683 | 7.720 | 60,790 | +0.01(+0.11%) |
Jun 10, 2014 | 7.683 | 7.720 | 7.660 | 7.712 | 34,199 | +0.09(+1.23%) |
Jun 06, 2014 | 7.556 | 7.635 | 7.556 | 7.618 | 50,138 | +0.07(+0.88%) |
Jun 05, 2014 | 7.576 | 7.610 | 7.539 | 7.551 | 69,706 | -0.03(-0.44%) |
Jun 04, 2014 | 7.576 | 7.606 | 7.531 | 7.585 | 56,068 | +0.01(+0.18%) |
Jun 03, 2014 | 7.576 | 7.606 | 7.556 | 7.571 | 55,605 | -0.02(-0.23%) |