Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.964 | 6.997 | 6.997 | 6.997 | 637,311 | +0.15(+2.19%) |
Aug 28, 2014 | 6.831 | 6.889 | 6.831 | 6.848 | 819,870 | -0.06(-0.84%) |
Aug 27, 2014 | 6.922 | 6.947 | 6.897 | 6.906 | 487,062 | -0.09(-1.31%) |
Aug 26, 2014 | 6.997 | 7.014 | 6.989 | 6.997 | 498,003 | +0.09(+1.33%) |
Aug 25, 2014 | 6.914 | 6.939 | 6.893 | 6.906 | 352,605 | +0.00(+0.00%) |
Aug 22, 2014 | 6.872 | 6.939 | 6.839 | 6.906 | 959,365 | -0.02(-0.24%) |
Aug 21, 2014 | 6.848 | 6.939 | 6.839 | 6.922 | 1,339,359 | +0.13(+1.96%) |
Aug 20, 2014 | 6.773 | 6.806 | 6.756 | 6.789 | 1,107,916 | +0.00(+0.00%) |
Aug 19, 2014 | 6.789 | 6.823 | 6.789 | 6.789 | 221,533 | +0.06(+0.87%) |
Aug 18, 2014 | 6.723 | 6.731 | 6.689 | 6.731 | 341,764 | +0.02(+0.25%) |
Aug 15, 2014 | 6.723 | 6.756 | 6.656 | 6.714 | 576,980 | +0.06(+0.88%) |
Aug 14, 2014 | 6.673 | 6.688 | 6.639 | 6.656 | 411,049 | +0.08(+1.27%) |
Aug 13, 2014 | 6.539 | 6.598 | 6.523 | 6.573 | 591,005 | +0.05(+0.77%) |
Aug 12, 2014 | 6.498 | 6.548 | 6.473 | 6.523 | 398,902 | -0.01(-0.13%) |
Aug 11, 2014 | 6.506 | 6.581 | 6.506 | 6.531 | 603,933 | +0.03(+0.51%) |
Aug 08, 2014 | 6.481 | 6.498 | 6.439 | 6.498 | 744,318 | +0.03(+0.52%) |
Aug 07, 2014 | 6.589 | 6.631 | 6.448 | 6.464 | 788,497 | +0.02(+0.26%) |
Aug 06, 2014 | 6.464 | 6.506 | 6.423 | 6.448 | 1,505,084 | -0.08(-1.28%) |
Aug 05, 2014 | 6.573 | 6.598 | 6.498 | 6.531 | 476,677 | -0.11(-1.63%) |
Aug 04, 2014 | 6.656 | 6.681 | 6.556 | 6.639 | 979,726 | -0.06(-0.87%) |
Aug 01, 2014 | 6.789 | 6.802 | 6.648 | 6.698 | 1,289,252 | -0.17(-2.43%) |
Jul 31, 2014 | 6.897 | 6.939 | 6.852 | 6.864 | 847,699 | -0.21(-2.94%) |
Jul 30, 2014 | 7.039 | 7.097 | 7.014 | 7.072 | 815,557 | +0.12(+1.80%) |
Jul 29, 2014 | 6.981 | 7.022 | 6.931 | 6.947 | 1,539,969 | -0.21(-2.91%) |
Jul 28, 2014 | 7.097 | 7.172 | 7.047 | 7.156 | 1,449,163 | +0.02(+0.23%) |
Jul 25, 2014 | 7.172 | 7.197 | 7.123 | 7.139 | 1,468,140 | -0.11(-1.49%) |
Jul 24, 2014 | 7.289 | 7.305 | 7.239 | 7.247 | 1,067,670 | -0.01(-0.11%) |
Jul 23, 2014 | 7.422 | 7.447 | 7.256 | 7.256 | 2,215,939 | -0.53(-6.84%) |
Jul 22, 2014 | 7.764 | 7.839 | 7.764 | 7.789 | 945,509 | +0.19(+2.52%) |
Jul 21, 2014 | 7.597 | 7.614 | 7.531 | 7.597 | 852,815 | +0.01(+0.11%) |
Jul 18, 2014 | 7.439 | 7.614 | 7.439 | 7.589 | 1,269,758 | +0.16(+2.13%) |
Jul 17, 2014 | 7.539 | 7.597 | 7.414 | 7.431 | 675,444 | -0.19(-2.51%) |
Jul 16, 2014 | 7.622 | 7.676 | 7.576 | 7.622 | 764,881 | +0.32(+4.33%) |
Jul 15, 2014 | 7.339 | 7.372 | 7.264 | 7.306 | 386,121 | -0.06(-0.79%) |
Jul 14, 2014 | 7.389 | 7.406 | 7.347 | 7.364 | 367,807 | +0.05(+0.68%) |
Jul 11, 2014 | 7.289 | 7.331 | 7.247 | 7.314 | 666,017 | +0.00(+0.00%) |
Jul 10, 2014 | 7.297 | 7.339 | 7.249 | 7.314 | 1,258,314 | -0.19(-2.55%) |
Jul 09, 2014 | 7.481 | 7.539 | 7.464 | 7.506 | 680,069 | +0.15(+2.04%) |
Jul 08, 2014 | 7.397 | 7.397 | 7.297 | 7.356 | 935,577 | -0.19(-2.54%) |
Jul 07, 2014 | 7.581 | 7.610 | 7.522 | 7.547 | 742,308 | -0.23(-3.00%) |
Jul 03, 2014 | 7.739 | 7.780 | 7.780 | 7.780 | 389,661 | +0.06(+0.76%) |
Jul 02, 2014 | 7.722 | 7.764 | 7.706 | 7.722 | 697,315 | -0.02(-0.32%) |
Jul 01, 2014 | 7.647 | 7.780 | 7.646 | 7.747 | 1,200,026 | +0.34(+4.61%) |
Jun 30, 2014 | 7.397 | 7.472 | 7.389 | 7.406 | 790,842 | -0.09(-1.22%) |
Jun 27, 2014 | 7.397 | 7.506 | 7.389 | 7.497 | 874,874 | -0.02(-0.22%) |
Jun 26, 2014 | 7.597 | 7.614 | 7.472 | 7.514 | 796,043 | -0.15(-1.96%) |
Jun 25, 2014 | 7.614 | 7.696 | 7.614 | 7.664 | 682,250 | +0.02(+0.33%) |
Jun 24, 2014 | 7.664 | 7.756 | 7.631 | 7.639 | 561,660 | -0.05(-0.65%) |
Jun 23, 2014 | 7.756 | 7.772 | 7.656 | 7.689 | 1,117,715 | -0.01(-0.11%) |
Jun 20, 2014 | 7.763 | 7.778 | 7.681 | 7.697 | 616,000 | -0.16(-1.99%) |
Jun 19, 2014 | 7.879 | 7.887 | 7.821 | 7.854 | 248,181 | -0.02(-0.31%) |
Jun 18, 2014 | 7.887 | 7.903 | 7.813 | 7.879 | 648,360 | -0.08(-1.04%) |
Jun 17, 2014 | 7.911 | 7.977 | 7.903 | 7.961 | 326,072 | +0.11(+1.36%) |
Jun 16, 2014 | 7.879 | 7.911 | 7.829 | 7.854 | 545,092 | -0.04(-0.52%) |
Jun 13, 2014 | 7.920 | 7.928 | 7.887 | 7.895 | 785,234 | +0.01(+0.10%) |
Jun 12, 2014 | 7.895 | 7.960 | 7.862 | 7.887 | 747,669 | -0.05(-0.62%) |
Jun 11, 2014 | 7.936 | 7.986 | 7.928 | 7.936 | 638,502 | -0.13(-1.63%) |
Jun 10, 2014 | 7.986 | 8.093 | 7.986 | 8.068 | 747,812 | +0.12(+1.56%) |
Jun 06, 2014 | 7.936 | 7.953 | 7.911 | 7.944 | 605,231 | -0.02(-0.31%) |
Jun 05, 2014 | 7.920 | 7.977 | 7.887 | 7.969 | 449,548 | +0.06(+0.73%) |
Jun 04, 2014 | 7.862 | 7.920 | 7.862 | 7.911 | 523,464 | -0.07(-0.93%) |
Jun 03, 2014 | 7.911 | 7.994 | 7.903 | 7.986 | 1,204,818 | +0.02(+0.21%) |