Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.645 | 7.698 | 7.484 | 7.545 | 361,363 | -0.13(-1.66%) |
Jul 30, 2014 | 7.761 | 7.789 | 7.639 | 7.673 | 324,912 | -0.08(-1.07%) |
Jul 29, 2014 | 7.761 | 7.806 | 7.712 | 7.756 | 210,490 | +0.04(+0.56%) |
Jul 28, 2014 | 7.817 | 7.817 | 7.712 | 7.712 | 313,026 | -0.09(-1.20%) |
Jul 25, 2014 | 7.806 | 7.822 | 7.759 | 7.806 | 352,224 | +0.03(+0.42%) |
Jul 24, 2014 | 7.872 | 7.872 | 7.751 | 7.773 | 278,706 | -0.03(-0.35%) |
Jul 23, 2014 | 7.888 | 7.888 | 7.778 | 7.800 | 297,402 | -0.07(-0.84%) |
Jul 22, 2014 | 7.894 | 7.954 | 7.850 | 7.866 | 427,839 | -0.02(-0.21%) |
Jul 21, 2014 | 7.844 | 7.927 | 7.762 | 7.883 | 352,338 | +0.04(+0.56%) |
Jul 18, 2014 | 7.784 | 7.894 | 7.751 | 7.839 | 195,324 | +0.05(+0.71%) |
Jul 17, 2014 | 7.916 | 7.932 | 7.756 | 7.784 | 217,335 | -0.10(-1.26%) |
Jul 16, 2014 | 7.767 | 7.905 | 7.729 | 7.883 | 355,858 | +0.17(+2.21%) |
Jul 15, 2014 | 7.806 | 7.806 | 7.652 | 7.712 | 286,989 | -0.08(-1.06%) |
Jul 14, 2014 | 7.751 | 7.806 | 7.735 | 7.795 | 211,865 | +0.05(+0.71%) |
Jul 11, 2014 | 7.795 | 7.795 | 7.723 | 7.740 | 124,111 | -0.04(-0.49%) |
Jul 10, 2014 | 7.740 | 7.806 | 7.733 | 7.778 | 131,617 | -0.02(-0.21%) |
Jul 09, 2014 | 7.806 | 7.833 | 7.767 | 7.795 | 139,179 | +0.03(+0.35%) |
Jul 08, 2014 | 7.778 | 7.806 | 7.712 | 7.767 | 196,077 | +0.02(+0.21%) |
Jul 07, 2014 | 7.806 | 7.916 | 7.718 | 7.751 | 164,120 | -0.08(-0.98%) |
Jul 03, 2014 | 7.800 | 7.828 | 7.828 | 7.828 | 88,046 | +0.04(+0.49%) |
Jul 02, 2014 | 7.861 | 7.927 | 7.784 | 7.789 | 169,504 | -0.06(-0.77%) |
Jul 01, 2014 | 7.833 | 7.927 | 7.833 | 7.850 | 200,203 | +0.02(+0.21%) |
Jun 30, 2014 | 7.894 | 7.932 | 7.795 | 7.833 | 276,654 | -0.08(-1.04%) |
Jun 27, 2014 | 7.976 | 7.976 | 7.866 | 7.916 | 183,343 | -0.06(-0.76%) |
Jun 26, 2014 | 7.943 | 7.993 | 7.866 | 7.976 | 184,700 | +0.03(+0.39%) |
Jun 25, 2014 | 7.945 | 7.989 | 7.923 | 7.945 | 368,790 | +0.00(+0.00%) |
Jun 24, 2014 | 8.098 | 8.098 | 7.912 | 7.945 | 310,630 | -0.13(-1.62%) |
Jun 23, 2014 | 8.082 | 8.164 | 8.043 | 8.076 | 222,632 | +0.02(+0.20%) |
Jun 20, 2014 | 8.235 | 8.235 | 7.918 | 8.060 | 663,160 | -0.15(-1.86%) |
Jun 19, 2014 | 8.235 | 8.282 | 8.207 | 8.213 | 173,490 | -0.02(-0.27%) |
Jun 18, 2014 | 8.245 | 8.272 | 8.191 | 8.235 | 247,942 | -0.01(-0.13%) |
Jun 17, 2014 | 8.300 | 8.306 | 8.191 | 8.245 | 241,038 | -0.05(-0.66%) |
Jun 16, 2014 | 8.251 | 8.371 | 8.251 | 8.300 | 433,563 | +0.05(+0.60%) |
Jun 13, 2014 | 8.114 | 8.251 | 8.065 | 8.251 | 564,742 | +0.19(+2.37%) |
Jun 12, 2014 | 7.918 | 8.060 | 7.863 | 8.060 | 521,900 | +0.17(+2.22%) |
Jun 11, 2014 | 7.896 | 7.896 | 7.820 | 7.885 | 206,659 | -0.01(-0.07%) |
Jun 10, 2014 | 7.869 | 7.896 | 7.847 | 7.891 | 169,146 | +0.04(+0.49%) |
Jun 06, 2014 | 7.809 | 7.855 | 7.776 | 7.852 | 141,056 | +0.05(+0.70%) |
Jun 05, 2014 | 7.776 | 7.822 | 7.716 | 7.798 | 423,925 | +0.04(+0.56%) |
Jun 04, 2014 | 7.683 | 7.754 | 7.661 | 7.754 | 160,330 | +0.10(+1.28%) |
Jun 03, 2014 | 7.634 | 7.688 | 7.607 | 7.656 | 205,906 | +0.03(+0.43%) |
Jun 02, 2014 | 7.645 | 7.645 | 7.541 | 7.623 | 304,125 | +0.01(+0.14%) |
May 30, 2014 | 7.727 | 7.770 | 7.607 | 7.612 | 342,218 | -0.16(-2.11%) |
May 29, 2014 | 7.912 | 7.918 | 7.765 | 7.776 | 436,504 | -0.14(-1.73%) |
May 28, 2014 | 7.972 | 7.972 | 7.853 | 7.912 | 249,726 | -0.02(-0.27%) |
May 27, 2014 | 7.961 | 7.983 | 7.907 | 7.934 | 362,627 | -0.01(-0.14%) |
May 23, 2014 | 7.826 | 7.945 | 7.945 | 7.945 | 420,808 | +0.09(+1.18%) |
May 22, 2014 | 7.804 | 7.853 | 7.761 | 7.852 | 236,152 | +0.09(+1.11%) |
May 21, 2014 | 7.690 | 7.804 | 7.685 | 7.766 | 462,091 | +0.09(+1.20%) |
May 20, 2014 | 7.701 | 7.837 | 7.609 | 7.674 | 838,816 | -0.01(-0.07%) |
May 19, 2014 | 7.284 | 7.782 | 7.284 | 7.680 | 876,687 | +0.40(+5.43%) |
May 16, 2014 | 7.355 | 7.355 | 7.228 | 7.284 | 416,332 | -0.05(-0.74%) |
May 15, 2014 | 7.328 | 7.365 | 7.246 | 7.338 | 274,577 | +0.02(+0.30%) |
May 14, 2014 | 7.365 | 7.382 | 7.295 | 7.317 | 254,565 | -0.02(-0.22%) |
May 13, 2014 | 7.246 | 7.365 | 7.235 | 7.333 | 381,936 | +0.10(+1.42%) |
May 12, 2014 | 7.214 | 7.252 | 7.170 | 7.230 | 144,963 | +0.03(+0.45%) |
May 09, 2014 | 7.192 | 7.230 | 7.133 | 7.198 | 180,960 | +0.03(+0.45%) |
May 08, 2014 | 7.235 | 7.295 | 7.133 | 7.165 | 258,092 | -0.09(-1.27%) |
May 07, 2014 | 7.284 | 7.311 | 7.252 | 7.257 | 311,508 | +0.01(+0.07%) |
May 06, 2014 | 7.246 | 7.290 | 7.246 | 7.252 | 173,827 | -0.02(-0.22%) |
May 05, 2014 | 7.257 | 7.273 | 7.128 | 7.268 | 283,073 | +0.02(+0.30%) |
May 02, 2014 | 7.143 | 7.252 | 7.127 | 7.246 | 174,920 | +0.14(+1.98%) |