Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.463 | 7.498 | 7.445 | 7.457 | 317,559 | -0.05(-0.70%) |
Jul 30, 2014 | 7.550 | 7.690 | 7.474 | 7.509 | 646,656 | -0.07(-0.92%) |
Jul 29, 2014 | 7.591 | 7.603 | 7.568 | 7.579 | 215,889 | -0.01(-0.08%) |
Jul 28, 2014 | 7.620 | 7.626 | 7.585 | 7.585 | 178,271 | -0.02(-0.31%) |
Jul 25, 2014 | 7.585 | 7.614 | 7.585 | 7.608 | 218,609 | +0.04(+0.46%) |
Jul 24, 2014 | 7.568 | 7.573 | 7.538 | 7.573 | 163,182 | +0.01(+0.08%) |
Jul 23, 2014 | 7.568 | 7.574 | 7.544 | 7.568 | 205,333 | +0.02(+0.23%) |
Jul 22, 2014 | 7.556 | 7.556 | 7.499 | 7.550 | 322,790 | +0.02(+0.23%) |
Jul 21, 2014 | 7.521 | 7.550 | 7.498 | 7.533 | 245,867 | +0.04(+0.47%) |
Jul 18, 2014 | 7.457 | 7.503 | 7.451 | 7.498 | 279,317 | +0.04(+0.55%) |
Jul 17, 2014 | 7.451 | 7.498 | 7.451 | 7.457 | 254,726 | +0.02(+0.31%) |
Jul 16, 2014 | 7.422 | 7.468 | 7.422 | 7.433 | 182,724 | +0.01(+0.16%) |
Jul 15, 2014 | 7.463 | 7.463 | 7.422 | 7.422 | 218,487 | -0.04(-0.47%) |
Jul 14, 2014 | 7.439 | 7.457 | 7.410 | 7.457 | 449,506 | +0.02(+0.24%) |
Jul 11, 2014 | 7.451 | 7.457 | 7.433 | 7.439 | 147,133 | +0.00(+0.00%) |
Jul 10, 2014 | 7.480 | 7.480 | 7.422 | 7.439 | 298,547 | +0.01(+0.11%) |
Jul 09, 2014 | 7.437 | 7.437 | 7.385 | 7.431 | 302,854 | -0.01(-0.08%) |
Jul 08, 2014 | 7.402 | 7.437 | 7.396 | 7.437 | 217,033 | +0.06(+0.87%) |
Jul 07, 2014 | 7.327 | 7.402 | 7.327 | 7.373 | 572,945 | +0.04(+0.55%) |
Jul 03, 2014 | 7.419 | 7.332 | 7.332 | 7.332 | 609,728 | -0.10(-1.33%) |
Jul 02, 2014 | 7.512 | 7.530 | 7.431 | 7.431 | 270,283 | -0.09(-1.23%) |
Jul 01, 2014 | 7.582 | 7.582 | 7.524 | 7.524 | 259,499 | -0.03(-0.46%) |
Jun 30, 2014 | 7.617 | 7.628 | 7.553 | 7.559 | 348,771 | -0.03(-0.38%) |
Jun 27, 2014 | 7.588 | 7.599 | 7.570 | 7.588 | 167,941 | +0.02(+0.23%) |
Jun 26, 2014 | 7.570 | 7.576 | 7.553 | 7.570 | 130,204 | +0.02(+0.31%) |
Jun 25, 2014 | 7.564 | 7.588 | 7.545 | 7.547 | 187,497 | +0.01(+0.08%) |
Jun 24, 2014 | 7.547 | 7.564 | 7.524 | 7.541 | 153,369 | +0.02(+0.23%) |
Jun 23, 2014 | 7.541 | 7.547 | 7.524 | 7.524 | 127,410 | +0.00(+0.00%) |
Jun 20, 2014 | 7.518 | 7.524 | 7.501 | 7.524 | 185,459 | +0.02(+0.23%) |
Jun 19, 2014 | 7.518 | 7.530 | 7.495 | 7.506 | 123,838 | +0.00(+0.00%) |
Jun 18, 2014 | 7.460 | 7.506 | 7.437 | 7.506 | 241,291 | +0.06(+0.78%) |
Jun 17, 2014 | 7.501 | 7.501 | 7.448 | 7.448 | 452,097 | -0.06(-0.85%) |
Jun 16, 2014 | 7.524 | 7.547 | 7.495 | 7.512 | 186,961 | -0.01(-0.15%) |
Jun 13, 2014 | 7.541 | 7.570 | 7.523 | 7.524 | 136,636 | -0.02(-0.31%) |
Jun 12, 2014 | 7.553 | 7.593 | 7.547 | 7.547 | 219,683 | -0.02(-0.31%) |
Jun 11, 2014 | 7.564 | 7.582 | 7.535 | 7.570 | 138,217 | +0.01(+0.11%) |
Jun 10, 2014 | 7.579 | 7.597 | 7.551 | 7.562 | 137,614 | +0.00(+0.00%) |
Jun 06, 2014 | 7.533 | 7.562 | 7.533 | 7.562 | 206,173 | +0.04(+0.54%) |
Jun 05, 2014 | 7.487 | 7.533 | 7.476 | 7.522 | 238,077 | +0.02(+0.31%) |
Jun 04, 2014 | 7.545 | 7.545 | 7.459 | 7.499 | 367,570 | -0.03(-0.46%) |
Jun 03, 2014 | 7.585 | 7.585 | 7.527 | 7.533 | 322,506 | -0.06(-0.76%) |
Jun 02, 2014 | 7.608 | 7.620 | 7.579 | 7.591 | 324,487 | +0.00(+0.00%) |
May 30, 2014 | 7.631 | 7.631 | 7.579 | 7.591 | 233,433 | -0.02(-0.30%) |
May 29, 2014 | 7.620 | 7.631 | 7.602 | 7.614 | 255,114 | -0.01(-0.08%) |
May 28, 2014 | 7.637 | 7.637 | 7.608 | 7.620 | 187,346 | +0.00(+0.00%) |
May 27, 2014 | 7.620 | 7.631 | 7.614 | 7.620 | 135,959 | -0.01(-0.15%) |
May 23, 2014 | 7.608 | 7.631 | 7.631 | 7.631 | 79,574 | +0.02(+0.30%) |
May 22, 2014 | 7.608 | 7.608 | 7.597 | 7.608 | 83,655 | +0.01(+0.08%) |
May 21, 2014 | 7.585 | 7.602 | 7.579 | 7.602 | 191,496 | +0.01(+0.15%) |
May 20, 2014 | 7.591 | 7.597 | 7.585 | 7.591 | 145,376 | +0.01(+0.08%) |
May 19, 2014 | 7.637 | 7.637 | 7.585 | 7.585 | 181,347 | -0.01(-0.08%) |
May 16, 2014 | 7.608 | 7.608 | 7.574 | 7.591 | 176,892 | +0.02(+0.23%) |
May 15, 2014 | 7.556 | 7.574 | 7.539 | 7.574 | 248,191 | +0.05(+0.61%) |
May 14, 2014 | 7.522 | 7.545 | 7.522 | 7.527 | 214,257 | +0.01(+0.08%) |
May 13, 2014 | 7.527 | 7.528 | 7.504 | 7.522 | 245,676 | -0.01(-0.08%) |
May 12, 2014 | 7.516 | 7.527 | 7.516 | 7.527 | 146,303 | +0.01(+0.15%) |
May 09, 2014 | 7.510 | 7.522 | 7.499 | 7.516 | 215,368 | +0.01(+0.08%) |
May 08, 2014 | 7.476 | 7.510 | 7.476 | 7.510 | 157,950 | +0.02(+0.33%) |
May 07, 2014 | 7.457 | 7.491 | 7.451 | 7.485 | 137,044 | +0.02(+0.31%) |
May 06, 2014 | 7.411 | 7.462 | 7.411 | 7.462 | 228,008 | +0.05(+0.62%) |
May 05, 2014 | 7.428 | 7.457 | 7.417 | 7.417 | 208,100 | -0.02(-0.23%) |
May 02, 2014 | 7.451 | 7.462 | 7.411 | 7.434 | 297,383 | -0.03(-0.46%) |