Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.499 | 7.547 | 7.432 | 7.444 | 2,521,011 | -0.30(-3.91%) |
Jul 30, 2014 | 7.747 | 7.790 | 7.693 | 7.747 | 2,948,670 | +0.11(+1.43%) |
Jul 29, 2014 | 7.693 | 7.705 | 7.632 | 7.638 | 1,624,306 | -0.02(-0.24%) |
Jul 28, 2014 | 7.638 | 7.675 | 7.590 | 7.656 | 1,783,014 | -0.04(-0.55%) |
Jul 25, 2014 | 7.705 | 7.747 | 7.657 | 7.699 | 1,421,388 | +0.02(+0.32%) |
Jul 24, 2014 | 7.662 | 7.705 | 7.644 | 7.675 | 2,175,698 | +0.16(+2.18%) |
Jul 23, 2014 | 7.547 | 7.550 | 7.481 | 7.511 | 1,404,258 | +0.05(+0.65%) |
Jul 22, 2014 | 7.450 | 7.517 | 7.432 | 7.463 | 1,654,350 | +0.12(+1.57%) |
Jul 21, 2014 | 7.311 | 7.372 | 7.293 | 7.347 | 1,717,537 | -0.04(-0.49%) |
Jul 18, 2014 | 7.335 | 7.396 | 7.293 | 7.384 | 1,454,830 | +0.05(+0.74%) |
Jul 17, 2014 | 7.420 | 7.487 | 7.323 | 7.329 | 1,710,227 | -0.18(-2.42%) |
Jul 16, 2014 | 7.523 | 7.547 | 7.478 | 7.511 | 1,136,306 | +0.10(+1.39%) |
Jul 15, 2014 | 7.469 | 7.484 | 7.354 | 7.408 | 2,814,802 | -0.12(-1.53%) |
Jul 14, 2014 | 7.541 | 7.566 | 7.505 | 7.523 | 1,506,256 | +0.06(+0.81%) |
Jul 11, 2014 | 7.463 | 7.481 | 7.420 | 7.463 | 2,178,425 | -0.07(-0.88%) |
Jul 10, 2014 | 7.396 | 7.553 | 7.384 | 7.529 | 2,285,053 | -0.16(-2.05%) |
Jul 09, 2014 | 7.614 | 7.687 | 7.608 | 7.687 | 1,282,547 | +0.13(+1.68%) |
Jul 08, 2014 | 7.614 | 7.620 | 7.529 | 7.559 | 2,091,705 | -0.18(-2.35%) |
Jul 07, 2014 | 7.717 | 7.747 | 7.687 | 7.741 | 1,685,944 | -0.17(-2.15%) |
Jul 03, 2014 | 7.852 | 7.912 | 7.912 | 7.912 | 1,104,824 | +0.13(+1.62%) |
Jul 02, 2014 | 7.743 | 7.818 | 7.719 | 7.785 | 1,222,786 | -0.01(-0.08%) |
Jul 01, 2014 | 7.743 | 7.833 | 7.743 | 7.791 | 1,547,914 | +0.12(+1.57%) |
Jun 30, 2014 | 7.635 | 7.695 | 7.617 | 7.671 | 1,284,058 | -0.02(-0.31%) |
Jun 27, 2014 | 7.671 | 7.701 | 7.653 | 7.695 | 1,753,034 | +0.00(+0.00%) |
Jun 26, 2014 | 7.743 | 7.743 | 7.611 | 7.695 | 2,784,304 | -0.09(-1.16%) |
Jun 25, 2014 | 7.701 | 7.785 | 7.700 | 7.785 | 2,159,565 | +0.01(+0.08%) |
Jun 24, 2014 | 7.852 | 7.870 | 7.767 | 7.779 | 1,815,837 | -0.10(-1.30%) |
Jun 23, 2014 | 7.876 | 7.900 | 7.840 | 7.882 | 1,548,820 | +0.00(+0.00%) |
Jun 20, 2014 | 7.906 | 7.924 | 7.861 | 7.882 | 1,673,314 | -0.08(-1.06%) |
Jun 19, 2014 | 8.014 | 8.032 | 7.945 | 7.966 | 1,944,539 | +0.08(+0.99%) |
Jun 18, 2014 | 7.809 | 7.888 | 7.797 | 7.888 | 2,092,628 | +0.08(+1.00%) |
Jun 17, 2014 | 7.743 | 7.821 | 7.743 | 7.809 | 1,486,444 | -0.02(-0.31%) |
Jun 16, 2014 | 7.840 | 7.882 | 7.803 | 7.833 | 2,491,262 | -0.07(-0.84%) |
Jun 13, 2014 | 7.933 | 7.960 | 7.882 | 7.900 | 2,752,934 | +0.02(+0.23%) |
Jun 12, 2014 | 7.906 | 7.918 | 7.870 | 7.882 | 2,380,165 | -0.04(-0.53%) |
Jun 11, 2014 | 7.966 | 7.972 | 7.906 | 7.924 | 2,099,073 | -0.13(-1.64%) |
Jun 10, 2014 | 8.026 | 8.062 | 7.996 | 8.056 | 1,974,999 | -0.07(-0.89%) |
Jun 06, 2014 | 8.146 | 8.170 | 8.074 | 8.128 | 3,990,364 | +0.22(+2.73%) |
Jun 05, 2014 | 7.888 | 7.924 | 7.779 | 7.912 | 5,144,995 | +0.23(+2.97%) |
Jun 04, 2014 | 7.665 | 7.719 | 7.635 | 7.683 | 1,507,723 | -0.01(-0.16%) |
Jun 03, 2014 | 7.653 | 7.707 | 7.641 | 7.695 | 1,652,084 | +0.01(+0.16%) |
Jun 02, 2014 | 7.713 | 7.719 | 7.665 | 7.683 | 1,204,881 | -0.05(-0.62%) |
May 30, 2014 | 7.695 | 7.743 | 7.695 | 7.731 | 1,205,042 | +0.05(+0.70%) |
May 29, 2014 | 7.671 | 7.677 | 7.617 | 7.677 | 886,395 | -0.01(-0.16%) |
May 28, 2014 | 7.701 | 7.713 | 7.671 | 7.689 | 1,751,226 | +0.03(+0.39%) |
May 27, 2014 | 7.671 | 7.701 | 7.623 | 7.659 | 2,830,873 | +0.11(+1.51%) |
May 23, 2014 | 7.503 | 7.545 | 7.545 | 7.545 | 1,443,413 | +0.02(+0.24%) |
May 22, 2014 | 7.467 | 7.527 | 7.443 | 7.527 | 1,612,830 | +0.09(+1.21%) |
May 21, 2014 | 7.401 | 7.455 | 7.395 | 7.437 | 1,357,131 | +0.12(+1.64%) |
May 20, 2014 | 7.365 | 7.383 | 7.305 | 7.317 | 1,418,044 | +0.02(+0.25%) |
May 19, 2014 | 7.269 | 7.323 | 7.257 | 7.299 | 1,091,429 | -0.04(-0.49%) |
May 16, 2014 | 7.341 | 7.365 | 7.305 | 7.335 | 1,863,657 | +0.05(+0.74%) |
May 15, 2014 | 7.311 | 7.317 | 7.191 | 7.281 | 10,735,282 | -0.14(-1.94%) |
May 14, 2014 | 7.437 | 7.479 | 7.419 | 7.425 | 8,738,953 | +0.02(+0.24%) |
May 13, 2014 | 7.437 | 7.437 | 7.404 | 7.407 | 874,983 | -0.02(-0.32%) |
May 12, 2014 | 7.437 | 7.467 | 7.419 | 7.431 | 1,398,216 | +0.03(+0.41%) |
May 09, 2014 | 7.431 | 7.437 | 7.353 | 7.401 | 1,625,473 | -0.07(-0.88%) |
May 08, 2014 | 7.449 | 7.539 | 7.443 | 7.467 | 1,813,016 | +0.09(+1.22%) |
May 07, 2014 | 7.377 | 7.401 | 7.317 | 7.377 | 1,597,729 | +0.02(+0.24%) |
May 06, 2014 | 7.359 | 7.407 | 7.317 | 7.359 | 1,460,833 | -0.04(-0.57%) |
May 05, 2014 | 7.287 | 7.407 | 7.269 | 7.401 | 2,548,459 | -0.02(-0.24%) |
May 02, 2014 | 7.341 | 7.431 | 7.341 | 7.419 | 1,746,971 | -0.02(-0.24%) |