Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.144 | 7.144 | 7.050 | 7.063 | 173,562 | -0.07(-0.95%) |
Jul 30, 2014 | 7.304 | 7.331 | 7.130 | 7.130 | 272,656 | -0.15(-2.02%) |
Jul 29, 2014 | 7.322 | 7.322 | 7.251 | 7.278 | 153,857 | -0.04(-0.55%) |
Jul 28, 2014 | 7.304 | 7.331 | 7.274 | 7.318 | 88,946 | +0.02(+0.24%) |
Jul 25, 2014 | 7.291 | 7.300 | 7.215 | 7.300 | 92,868 | +0.03(+0.37%) |
Jul 24, 2014 | 7.318 | 7.318 | 7.251 | 7.273 | 74,751 | -0.02(-0.30%) |
Jul 23, 2014 | 7.233 | 7.300 | 7.188 | 7.295 | 122,406 | +0.08(+1.18%) |
Jul 22, 2014 | 7.287 | 7.304 | 7.211 | 7.211 | 145,545 | -0.05(-0.63%) |
Jul 21, 2014 | 7.225 | 7.265 | 7.225 | 7.256 | 161,732 | +0.03(+0.37%) |
Jul 18, 2014 | 7.168 | 7.234 | 7.162 | 7.230 | 61,929 | +0.08(+1.05%) |
Jul 17, 2014 | 7.199 | 7.203 | 7.154 | 7.154 | 299,187 | -0.04(-0.62%) |
Jul 16, 2014 | 7.176 | 7.199 | 7.159 | 7.199 | 60,730 | +0.04(+0.62%) |
Jul 15, 2014 | 7.190 | 7.190 | 7.154 | 7.154 | 159,220 | -0.03(-0.37%) |
Jul 14, 2014 | 7.145 | 7.199 | 7.145 | 7.181 | 141,506 | +0.03(+0.43%) |
Jul 11, 2014 | 7.145 | 7.159 | 7.115 | 7.150 | 108,045 | +0.02(+0.31%) |
Jul 10, 2014 | 7.092 | 7.132 | 7.035 | 7.128 | 248,666 | +0.04(+0.50%) |
Jul 09, 2014 | 7.017 | 7.092 | 7.017 | 7.092 | 183,900 | +0.08(+1.14%) |
Jul 08, 2014 | 7.035 | 7.038 | 6.968 | 7.013 | 135,781 | -0.01(-0.19%) |
Jul 07, 2014 | 7.004 | 7.026 | 7.003 | 7.026 | 140,926 | +0.02(+0.32%) |
Jul 03, 2014 | 7.057 | 7.004 | 7.004 | 7.004 | 266,597 | -0.03(-0.44%) |
Jul 02, 2014 | 7.075 | 7.079 | 7.008 | 7.035 | 141,707 | -0.04(-0.56%) |
Jul 01, 2014 | 7.088 | 7.130 | 7.065 | 7.075 | 125,903 | +0.00(+0.00%) |
Jun 30, 2014 | 7.132 | 7.141 | 7.075 | 7.075 | 168,847 | -0.05(-0.75%) |
Jun 27, 2014 | 7.106 | 7.128 | 7.070 | 7.128 | 114,496 | +0.01(+0.12%) |
Jun 26, 2014 | 7.101 | 7.119 | 7.039 | 7.119 | 142,086 | +0.02(+0.31%) |
Jun 25, 2014 | 7.026 | 7.097 | 7.017 | 7.097 | 141,673 | +0.05(+0.75%) |
Jun 24, 2014 | 7.017 | 7.044 | 7.008 | 7.044 | 122,144 | +0.04(+0.57%) |
Jun 23, 2014 | 7.017 | 7.044 | 6.973 | 7.004 | 124,932 | -0.02(-0.25%) |
Jun 20, 2014 | 7.052 | 7.052 | 7.004 | 7.021 | 121,472 | -0.04(-0.56%) |
Jun 19, 2014 | 7.079 | 7.106 | 7.026 | 7.061 | 178,024 | -0.01(-0.14%) |
Jun 18, 2014 | 7.075 | 7.093 | 7.045 | 7.071 | 142,113 | -0.01(-0.12%) |
Jun 17, 2014 | 7.080 | 7.097 | 7.062 | 7.080 | 56,511 | -0.00(-0.06%) |
Jun 16, 2014 | 7.075 | 7.084 | 7.049 | 7.084 | 104,112 | +0.00(+0.00%) |
Jun 13, 2014 | 7.067 | 7.097 | 7.067 | 7.084 | 121,112 | +0.05(+0.69%) |
Jun 12, 2014 | 7.071 | 7.080 | 7.009 | 7.036 | 102,312 | -0.01(-0.19%) |
Jun 11, 2014 | 7.040 | 7.067 | 7.031 | 7.049 | 164,208 | -0.04(-0.50%) |
Jun 10, 2014 | 7.084 | 7.084 | 7.069 | 7.084 | 108,992 | -0.01(-0.19%) |
Jun 06, 2014 | 7.093 | 7.119 | 7.089 | 7.097 | 92,176 | -0.01(-0.19%) |
Jun 05, 2014 | 7.106 | 7.159 | 7.097 | 7.111 | 103,983 | +0.00(+0.00%) |
Jun 04, 2014 | 7.111 | 7.150 | 7.106 | 7.111 | 144,936 | -0.02(-0.31%) |
Jun 03, 2014 | 7.150 | 7.159 | 7.128 | 7.133 | 101,917 | -0.05(-0.73%) |
Jun 02, 2014 | 7.199 | 7.199 | 7.137 | 7.185 | 87,024 | +0.00(+0.00%) |
May 30, 2014 | 7.172 | 7.190 | 7.150 | 7.185 | 156,845 | +0.05(+0.68%) |
May 29, 2014 | 7.177 | 7.212 | 7.089 | 7.137 | 173,412 | -0.02(-0.31%) |
May 28, 2014 | 7.133 | 7.190 | 7.133 | 7.159 | 105,803 | +0.05(+0.68%) |
May 27, 2014 | 7.075 | 7.133 | 7.075 | 7.111 | 130,348 | +0.04(+0.50%) |
May 23, 2014 | 7.084 | 7.075 | 7.075 | 7.075 | 160,676 | -0.03(-0.37%) |
May 22, 2014 | 7.053 | 7.102 | 7.036 | 7.102 | 100,776 | +0.05(+0.69%) |
May 21, 2014 | 7.045 | 7.062 | 7.014 | 7.053 | 97,842 | +0.03(+0.36%) |
May 20, 2014 | 7.006 | 7.028 | 6.967 | 7.028 | 164,694 | -0.00(-0.06%) |
May 19, 2014 | 7.019 | 7.032 | 6.985 | 7.032 | 190,329 | +0.05(+0.75%) |
May 16, 2014 | 6.945 | 6.984 | 6.936 | 6.980 | 121,631 | +0.05(+0.69%) |
May 15, 2014 | 6.971 | 6.971 | 6.927 | 6.932 | 120,272 | -0.03(-0.50%) |
May 14, 2014 | 6.949 | 6.980 | 6.934 | 6.967 | 183,142 | +0.00(+0.00%) |
May 13, 2014 | 6.984 | 7.002 | 6.958 | 6.967 | 175,505 | -0.02(-0.31%) |
May 12, 2014 | 6.997 | 7.037 | 6.984 | 6.989 | 149,172 | +0.00(+0.06%) |
May 09, 2014 | 7.037 | 7.080 | 6.980 | 6.984 | 177,340 | -0.07(-0.99%) |
May 08, 2014 | 7.085 | 7.098 | 7.024 | 7.054 | 138,947 | -0.03(-0.43%) |
May 07, 2014 | 7.006 | 7.133 | 6.989 | 7.085 | 281,887 | +0.07(+1.06%) |
May 06, 2014 | 7.006 | 7.015 | 6.975 | 7.010 | 100,700 | +0.01(+0.12%) |
May 05, 2014 | 6.989 | 7.015 | 6.971 | 7.002 | 159,102 | +0.00(+0.00%) |
May 02, 2014 | 6.984 | 7.002 | 6.975 | 7.002 | 137,599 | +0.03(+0.44%) |