Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.165 | 7.189 | 7.124 | 7.171 | 460,814 | -0.02(-0.24%) |
Jul 30, 2014 | 7.271 | 7.271 | 7.189 | 7.189 | 585,693 | -0.09(-1.21%) |
Jul 29, 2014 | 7.283 | 7.306 | 7.277 | 7.277 | 337,058 | +0.00(+0.00%) |
Jul 28, 2014 | 7.318 | 7.324 | 7.277 | 7.277 | 178,538 | -0.03(-0.39%) |
Jul 25, 2014 | 7.312 | 7.324 | 7.288 | 7.305 | 270,511 | +0.03(+0.47%) |
Jul 24, 2014 | 7.253 | 7.285 | 7.247 | 7.271 | 234,381 | -0.01(-0.16%) |
Jul 23, 2014 | 7.288 | 7.300 | 7.271 | 7.283 | 312,281 | +0.01(+0.16%) |
Jul 22, 2014 | 7.294 | 7.294 | 7.247 | 7.271 | 184,001 | +0.00(+0.00%) |
Jul 21, 2014 | 7.259 | 7.300 | 7.253 | 7.271 | 148,957 | +0.01(+0.16%) |
Jul 18, 2014 | 7.236 | 7.259 | 7.218 | 7.259 | 127,544 | +0.04(+0.49%) |
Jul 17, 2014 | 7.247 | 7.259 | 7.212 | 7.224 | 205,801 | +0.01(+0.08%) |
Jul 16, 2014 | 7.218 | 7.233 | 7.200 | 7.218 | 144,601 | +0.01(+0.09%) |
Jul 15, 2014 | 7.206 | 7.218 | 7.189 | 7.212 | 227,265 | +0.01(+0.16%) |
Jul 14, 2014 | 7.218 | 7.230 | 7.195 | 7.200 | 123,684 | -0.01(-0.10%) |
Jul 11, 2014 | 7.212 | 7.230 | 7.200 | 7.207 | 296,566 | +0.01(+0.18%) |
Jul 10, 2014 | 7.265 | 7.265 | 7.189 | 7.195 | 290,038 | -0.01(-0.20%) |
Jul 09, 2014 | 7.238 | 7.238 | 7.185 | 7.209 | 198,837 | -0.02(-0.24%) |
Jul 08, 2014 | 7.244 | 7.273 | 7.209 | 7.226 | 302,856 | +0.01(+0.08%) |
Jul 07, 2014 | 7.179 | 7.232 | 7.168 | 7.220 | 370,649 | +0.06(+0.87%) |
Jul 03, 2014 | 7.238 | 7.158 | 7.158 | 7.158 | 402,092 | -0.10(-1.42%) |
Jul 02, 2014 | 7.331 | 7.331 | 7.244 | 7.261 | 307,375 | -0.08(-1.03%) |
Jul 01, 2014 | 7.372 | 7.372 | 7.325 | 7.337 | 232,297 | -0.02(-0.24%) |
Jun 30, 2014 | 7.384 | 7.390 | 7.343 | 7.355 | 243,666 | +0.00(+0.00%) |
Jun 27, 2014 | 7.320 | 7.378 | 7.314 | 7.355 | 318,196 | +0.04(+0.56%) |
Jun 26, 2014 | 7.320 | 7.320 | 7.302 | 7.314 | 206,444 | +0.02(+0.24%) |
Jun 25, 2014 | 7.279 | 7.320 | 7.279 | 7.296 | 127,256 | +0.03(+0.40%) |
Jun 24, 2014 | 7.273 | 7.279 | 7.267 | 7.267 | 106,096 | +0.01(+0.16%) |
Jun 23, 2014 | 7.255 | 7.285 | 7.250 | 7.255 | 157,938 | +0.00(+0.00%) |
Jun 20, 2014 | 7.244 | 7.259 | 7.226 | 7.255 | 128,885 | +0.02(+0.32%) |
Jun 19, 2014 | 7.273 | 7.279 | 7.220 | 7.232 | 261,101 | -0.02(-0.32%) |
Jun 18, 2014 | 7.250 | 7.261 | 7.226 | 7.255 | 234,502 | +0.01(+0.16%) |
Jun 17, 2014 | 7.255 | 7.261 | 7.232 | 7.244 | 212,456 | -0.01(-0.16%) |
Jun 16, 2014 | 7.261 | 7.296 | 7.250 | 7.255 | 260,333 | -0.02(-0.24%) |
Jun 13, 2014 | 7.308 | 7.308 | 7.261 | 7.273 | 156,271 | -0.04(-0.56%) |
Jun 12, 2014 | 7.285 | 7.325 | 7.285 | 7.314 | 211,147 | +0.01(+0.16%) |
Jun 11, 2014 | 7.355 | 7.355 | 7.290 | 7.302 | 367,312 | -0.04(-0.51%) |
Jun 10, 2014 | 7.345 | 7.345 | 7.316 | 7.339 | 188,332 | +0.01(+0.16%) |
Jun 06, 2014 | 7.351 | 7.357 | 7.328 | 7.328 | 183,308 | +0.00(+0.00%) |
Jun 05, 2014 | 7.305 | 7.345 | 7.295 | 7.328 | 220,357 | +0.01(+0.16%) |
Jun 04, 2014 | 7.357 | 7.357 | 7.316 | 7.316 | 603,494 | -0.02(-0.32%) |
Jun 03, 2014 | 7.374 | 7.374 | 7.328 | 7.339 | 133,855 | -0.04(-0.55%) |
Jun 02, 2014 | 7.392 | 7.397 | 7.374 | 7.380 | 144,359 | -0.01(-0.16%) |
May 30, 2014 | 7.392 | 7.397 | 7.363 | 7.392 | 146,727 | +0.00(+0.00%) |
May 29, 2014 | 7.392 | 7.392 | 7.374 | 7.392 | 99,841 | +0.01(+0.16%) |
May 28, 2014 | 7.351 | 7.380 | 7.345 | 7.380 | 119,600 | +0.05(+0.63%) |
May 27, 2014 | 7.368 | 7.380 | 7.322 | 7.334 | 239,478 | -0.03(-0.39%) |
May 23, 2014 | 7.339 | 7.363 | 7.363 | 7.363 | 197,365 | +0.03(+0.40%) |
May 22, 2014 | 7.328 | 7.339 | 7.322 | 7.334 | 96,295 | +0.00(+0.00%) |
May 21, 2014 | 7.339 | 7.339 | 7.305 | 7.334 | 101,028 | -0.01(-0.08%) |
May 20, 2014 | 7.310 | 7.345 | 7.310 | 7.339 | 140,806 | +0.02(+0.24%) |
May 19, 2014 | 7.345 | 7.345 | 7.316 | 7.322 | 192,489 | +0.00(+0.00%) |
May 16, 2014 | 7.334 | 7.339 | 7.299 | 7.322 | 181,045 | +0.02(+0.24%) |
May 15, 2014 | 7.305 | 7.334 | 7.293 | 7.305 | 287,073 | +0.02(+0.32%) |
May 14, 2014 | 7.293 | 7.299 | 7.281 | 7.281 | 185,635 | +0.00(+0.00%) |
May 13, 2014 | 7.287 | 7.290 | 7.264 | 7.281 | 255,255 | -0.01(-0.08%) |
May 12, 2014 | 7.258 | 7.287 | 7.252 | 7.287 | 196,170 | +0.03(+0.40%) |
May 09, 2014 | 7.200 | 7.258 | 7.200 | 7.258 | 272,000 | +0.03(+0.40%) |
May 08, 2014 | 7.235 | 7.241 | 7.217 | 7.229 | 152,990 | +0.02(+0.28%) |
May 07, 2014 | 7.232 | 7.238 | 7.191 | 7.209 | 190,308 | -0.02(-0.24%) |
May 06, 2014 | 7.191 | 7.226 | 7.186 | 7.226 | 195,604 | +0.03(+0.40%) |
May 05, 2014 | 7.203 | 7.220 | 7.191 | 7.197 | 191,987 | -0.01(-0.16%) |
May 02, 2014 | 7.203 | 7.226 | 7.180 | 7.209 | 220,780 | -0.03(-0.48%) |