Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.430 | 7.510 | 7.510 | 7.510 | 879,600 | +0.11(+1.49%) |
Aug 28, 2014 | 7.390 | 7.470 | 7.350 | 7.400 | 900,364 | -0.03(-0.40%) |
Aug 27, 2014 | 7.470 | 7.520 | 7.410 | 7.430 | 989,254 | -0.09(-1.20%) |
Aug 26, 2014 | 7.460 | 7.540 | 7.320 | 7.520 | 1,090,732 | +0.10(+1.35%) |
Aug 25, 2014 | 7.560 | 7.570 | 7.350 | 7.420 | 1,351,083 | -0.11(-1.40%) |
Aug 22, 2014 | 7.350 | 7.530 | 7.290 | 7.525 | 1,296,429 | +0.18(+2.38%) |
Aug 21, 2014 | 7.270 | 7.380 | 7.235 | 7.350 | 955,479 | +0.06(+0.82%) |
Aug 20, 2014 | 7.230 | 7.310 | 7.230 | 7.290 | 642,681 | +0.04(+0.55%) |
Aug 19, 2014 | 7.230 | 7.320 | 7.204 | 7.250 | 506,113 | +0.01(+0.14%) |
Aug 18, 2014 | 7.230 | 7.240 | 7.158 | 7.240 | 654,903 | +0.06(+0.84%) |
Aug 15, 2014 | 7.200 | 7.210 | 7.020 | 7.180 | 1,044,906 | +0.06(+0.84%) |
Aug 14, 2014 | 7.110 | 7.190 | 7.090 | 7.120 | 500,230 | -0.02(-0.28%) |
Aug 13, 2014 | 7.180 | 7.180 | 7.100 | 7.140 | 941,850 | +0.00(+0.00%) |
Aug 12, 2014 | 7.180 | 7.275 | 7.090 | 7.140 | 1,043,182 | -0.11(-1.52%) |
Aug 11, 2014 | 7.130 | 7.290 | 7.100 | 7.250 | 886,700 | +0.14(+1.97%) |
Aug 08, 2014 | 7.030 | 7.160 | 7.000 | 7.110 | 1,080,432 | +0.08(+1.14%) |
Aug 07, 2014 | 7.100 | 7.180 | 7.100 | 7.030 | 1,328,724 | -0.07(-0.99%) |
Aug 06, 2014 | 6.920 | 7.150 | 6.860 | 7.100 | 1,446,397 | +0.14(+2.01%) |
Aug 05, 2014 | 6.790 | 6.990 | 6.730 | 6.960 | 1,310,116 | +0.12(+1.75%) |
Aug 04, 2014 | 6.870 | 6.935 | 6.810 | 6.840 | 1,337,987 | -0.02(-0.29%) |
Aug 01, 2014 | 6.850 | 6.950 | 6.810 | 6.860 | 1,121,435 | +0.02(+0.29%) |
Jul 31, 2014 | 6.860 | 6.920 | 6.750 | 6.840 | 1,784,962 | -0.14(-2.01%) |
Jul 30, 2014 | 7.050 | 7.050 | 6.850 | 6.980 | 1,325,007 | +0.02(+0.29%) |
Jul 29, 2014 | 7.100 | 7.140 | 6.940 | 6.960 | 1,843,869 | -0.14(-1.97%) |
Jul 28, 2014 | 7.080 | 7.150 | 6.960 | 7.100 | 2,293,579 | +0.04(+0.57%) |
Jul 25, 2014 | 6.200 | 7.230 | 6.030 | 7.060 | 8,189,997 | -0.33(-4.47%) |
Jul 24, 2014 | 7.490 | 7.700 | 7.320 | 7.390 | 3,598,043 | -0.02(-0.27%) |
Jul 23, 2014 | 8.140 | 8.140 | 7.210 | 7.410 | 6,516,174 | -0.73(-8.97%) |
Jul 22, 2014 | 7.960 | 8.190 | 7.890 | 8.140 | 1,606,991 | +0.22(+2.78%) |
Jul 21, 2014 | 7.780 | 7.930 | 7.710 | 7.920 | 1,924,442 | +0.09(+1.15%) |
Jul 18, 2014 | 7.680 | 7.930 | 7.620 | 7.830 | 952,656 | +0.13(+1.69%) |
Jul 17, 2014 | 7.870 | 7.960 | 7.690 | 7.700 | 887,012 | -0.22(-2.78%) |
Jul 16, 2014 | 8.100 | 8.120 | 7.910 | 7.920 | 871,819 | -0.10(-1.25%) |
Jul 15, 2014 | 8.100 | 8.180 | 7.960 | 8.020 | 740,398 | -0.11(-1.35%) |
Jul 14, 2014 | 8.190 | 8.250 | 8.020 | 8.130 | 1,366,607 | +0.03(+0.37%) |
Jul 11, 2014 | 7.970 | 8.170 | 7.950 | 8.100 | 1,582,190 | +0.13(+1.63%) |
Jul 10, 2014 | 7.720 | 8.040 | 7.580 | 7.970 | 2,360,991 | +0.09(+1.14%) |
Jul 09, 2014 | 8.010 | 8.090 | 7.691 | 7.880 | 3,312,578 | -0.10(-1.25%) |
Jul 08, 2014 | 8.200 | 8.230 | 7.930 | 7.980 | 2,310,157 | -0.26(-3.16%) |
Jul 07, 2014 | 8.500 | 8.500 | 8.110 | 8.240 | 1,651,136 | -0.26(-3.06%) |
Jul 03, 2014 | 8.310 | 8.500 | 8.500 | 8.500 | 1,072,300 | +0.22(+2.66%) |
Jul 02, 2014 | 8.230 | 8.380 | 8.230 | 8.280 | 1,185,603 | +0.05(+0.61%) |
Jul 01, 2014 | 8.300 | 8.350 | 8.170 | 8.230 | 973,724 | -0.02(-0.24%) |
Jun 30, 2014 | 8.170 | 8.300 | 8.070 | 8.250 | 1,197,498 | +0.07(+0.86%) |
Jun 27, 2014 | 7.920 | 8.180 | 7.901 | 8.180 | 3,732,698 | +0.25(+3.15%) |
Jun 26, 2014 | 8.100 | 8.100 | 7.900 | 7.930 | 963,863 | -0.15(-1.86%) |
Jun 25, 2014 | 8.100 | 8.120 | 7.890 | 8.080 | 1,160,826 | -0.04(-0.49%) |
Jun 24, 2014 | 8.370 | 8.375 | 8.110 | 8.120 | 932,268 | -0.19(-2.29%) |
Jun 23, 2014 | 8.470 | 8.490 | 8.200 | 8.310 | 985,724 | -0.10(-1.19%) |
Jun 20, 2014 | 8.300 | 8.420 | 8.200 | 8.410 | 1,375,607 | +0.14(+1.69%) |
Jun 19, 2014 | 8.250 | 8.290 | 8.140 | 8.270 | 939,841 | +0.06(+0.73%) |
Jun 18, 2014 | 8.340 | 8.370 | 8.120 | 8.210 | 834,112 | -0.10(-1.20%) |
Jun 17, 2014 | 8.050 | 8.390 | 7.980 | 8.310 | 1,743,972 | +0.23(+2.85%) |
Jun 16, 2014 | 8.070 | 8.119 | 8.030 | 8.080 | 740,434 | +0.03(+0.37%) |
Jun 13, 2014 | 8.100 | 8.150 | 7.970 | 8.050 | 1,264,007 | +0.00(+0.00%) |
Jun 12, 2014 | 8.250 | 8.300 | 8.040 | 8.050 | 839,404 | -0.19(-2.31%) |
Jun 11, 2014 | 8.120 | 8.350 | 8.114 | 8.240 | 963,412 | +0.09(+1.10%) |
Jun 10, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 981,407 | -0.06(-0.73%) |
Jun 06, 2014 | 8.300 | 8.370 | 8.190 | 8.210 | 778,790 | -0.04(-0.48%) |
Jun 05, 2014 | 8.040 | 8.270 | 7.985 | 8.250 | 1,594,575 | +0.24(+3.00%) |
Jun 04, 2014 | 7.950 | 8.080 | 7.860 | 8.010 | 1,006,919 | +0.04(+0.50%) |
Jun 03, 2014 | 7.750 | 8.000 | 7.720 | 7.970 | 1,231,323 | +0.20(+2.57%) |