Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.862 | 6.960 | 6.805 | 6.822 | 443,724 | -0.13(-1.94%) |
Jul 30, 2014 | 7.085 | 7.095 | 6.923 | 6.957 | 477,994 | -0.09(-1.24%) |
Jul 29, 2014 | 7.166 | 7.176 | 7.038 | 7.044 | 534,780 | -0.13(-1.88%) |
Jul 28, 2014 | 7.314 | 7.358 | 7.119 | 7.179 | 357,459 | -0.10(-1.43%) |
Jul 25, 2014 | 7.553 | 7.553 | 7.270 | 7.284 | 365,876 | -0.33(-4.34%) |
Jul 24, 2014 | 7.560 | 7.698 | 7.537 | 7.614 | 791,073 | -0.01(-0.13%) |
Jul 23, 2014 | 7.628 | 7.752 | 7.515 | 7.624 | 645,355 | +0.04(+0.53%) |
Jul 22, 2014 | 7.328 | 7.594 | 7.328 | 7.584 | 423,193 | +0.33(+4.60%) |
Jul 21, 2014 | 7.189 | 7.280 | 7.090 | 7.250 | 448,038 | +0.11(+1.51%) |
Jul 18, 2014 | 6.977 | 7.186 | 6.934 | 7.142 | 364,998 | +0.14(+2.07%) |
Jul 17, 2014 | 7.412 | 7.412 | 6.916 | 6.997 | 623,477 | -0.07(-1.00%) |
Jul 16, 2014 | 7.341 | 7.425 | 7.011 | 7.068 | 1,558,479 | -0.37(-5.03%) |
Jul 15, 2014 | 7.365 | 7.501 | 7.338 | 7.442 | 324,189 | +0.04(+0.55%) |
Jul 14, 2014 | 7.442 | 7.559 | 7.358 | 7.402 | 281,555 | +0.04(+0.60%) |
Jul 11, 2014 | 7.422 | 7.483 | 7.341 | 7.358 | 201,079 | -0.09(-1.22%) |
Jul 10, 2014 | 7.344 | 7.506 | 7.278 | 7.449 | 285,092 | -0.06(-0.85%) |
Jul 09, 2014 | 7.483 | 7.560 | 7.388 | 7.513 | 475,917 | +0.08(+1.13%) |
Jul 08, 2014 | 7.496 | 7.593 | 7.378 | 7.429 | 625,990 | -0.08(-1.08%) |
Jul 07, 2014 | 7.564 | 7.720 | 7.466 | 7.510 | 234,287 | -0.08(-1.02%) |
Jul 03, 2014 | 7.580 | 7.587 | 7.587 | 7.587 | 210,647 | +0.02(+0.27%) |
Jul 02, 2014 | 7.520 | 7.623 | 7.520 | 7.567 | 468,984 | +0.04(+0.49%) |
Jul 01, 2014 | 7.560 | 7.648 | 7.496 | 7.530 | 487,248 | -0.00(-0.04%) |
Jun 30, 2014 | 7.395 | 7.553 | 7.334 | 7.533 | 388,781 | +0.15(+2.05%) |
Jun 27, 2014 | 7.304 | 7.412 | 7.220 | 7.382 | 1,147,088 | +0.03(+0.41%) |
Jun 26, 2014 | 7.442 | 7.533 | 7.277 | 7.351 | 331,870 | -0.10(-1.31%) |
Jun 25, 2014 | 7.432 | 7.551 | 7.395 | 7.449 | 392,252 | -0.01(-0.14%) |
Jun 24, 2014 | 7.385 | 7.587 | 7.351 | 7.459 | 683,420 | +0.05(+0.73%) |
Jun 23, 2014 | 7.698 | 7.698 | 7.375 | 7.405 | 508,906 | -0.24(-3.17%) |
Jun 20, 2014 | 7.537 | 7.695 | 7.429 | 7.648 | 730,632 | +0.17(+2.21%) |
Jun 19, 2014 | 7.479 | 7.570 | 7.388 | 7.483 | 254,218 | -0.00(-0.04%) |
Jun 18, 2014 | 7.833 | 7.833 | 7.395 | 7.486 | 362,898 | +0.03(+0.36%) |
Jun 17, 2014 | 7.523 | 7.533 | 7.262 | 7.459 | 1,246,555 | -0.35(-4.49%) |
Jun 16, 2014 | 7.762 | 8.133 | 7.708 | 7.810 | 344,423 | +0.06(+0.83%) |
Jun 13, 2014 | 7.931 | 7.942 | 7.698 | 7.746 | 759,962 | -0.14(-1.84%) |
Jun 12, 2014 | 8.049 | 8.057 | 7.867 | 7.890 | 310,470 | -0.14(-1.70%) |
Jun 11, 2014 | 8.030 | 8.090 | 7.980 | 8.027 | 255,771 | -0.05(-0.63%) |
Jun 10, 2014 | 8.192 | 8.192 | 8.000 | 8.078 | 364,784 | -0.23(-2.72%) |
Jun 06, 2014 | 8.350 | 8.444 | 8.263 | 8.303 | 494,344 | +0.01(+0.16%) |
Jun 05, 2014 | 7.990 | 8.317 | 7.946 | 8.290 | 633,832 | +0.30(+3.71%) |
Jun 04, 2014 | 7.828 | 8.047 | 7.758 | 7.993 | 299,062 | +0.16(+2.02%) |
Jun 03, 2014 | 8.027 | 8.118 | 7.805 | 7.835 | 214,334 | -0.21(-2.55%) |
Jun 02, 2014 | 8.111 | 8.185 | 7.933 | 8.040 | 192,920 | -0.07(-0.87%) |
May 30, 2014 | 8.340 | 8.360 | 8.020 | 8.111 | 481,668 | -0.20(-2.43%) |
May 29, 2014 | 8.317 | 8.418 | 8.232 | 8.313 | 534,242 | +0.02(+0.24%) |
May 28, 2014 | 8.148 | 8.333 | 8.103 | 8.293 | 665,459 | +0.13(+1.65%) |
May 27, 2014 | 7.966 | 8.219 | 7.923 | 8.158 | 206,838 | +0.27(+3.37%) |
May 23, 2014 | 7.774 | 7.892 | 7.892 | 7.892 | 177,010 | +0.09(+1.21%) |
May 22, 2014 | 7.620 | 7.801 | 7.603 | 7.798 | 161,828 | +0.20(+2.57%) |
May 21, 2014 | 7.559 | 7.721 | 7.498 | 7.603 | 305,854 | +0.06(+0.85%) |
May 20, 2014 | 7.519 | 7.546 | 7.354 | 7.539 | 381,755 | +0.03(+0.40%) |
May 19, 2014 | 7.465 | 7.579 | 7.401 | 7.508 | 608,136 | -0.01(-0.18%) |
May 16, 2014 | 7.515 | 7.542 | 7.424 | 7.522 | 302,133 | -0.00(-0.04%) |
May 15, 2014 | 7.663 | 7.732 | 7.468 | 7.525 | 263,588 | -0.20(-2.61%) |
May 14, 2014 | 7.721 | 7.859 | 7.576 | 7.727 | 330,650 | -0.03(-0.43%) |
May 13, 2014 | 7.862 | 7.950 | 7.717 | 7.761 | 227,553 | -0.10(-1.33%) |
May 12, 2014 | 7.640 | 7.956 | 7.515 | 7.865 | 263,452 | +0.25(+3.27%) |
May 09, 2014 | 7.519 | 7.653 | 7.061 | 7.616 | 154,391 | +0.05(+0.62%) |
May 08, 2014 | 7.832 | 7.886 | 7.465 | 7.569 | 236,829 | -0.25(-3.15%) |
May 07, 2014 | 7.556 | 7.832 | 7.451 | 7.815 | 343,062 | +0.29(+3.89%) |
May 06, 2014 | 7.660 | 7.700 | 7.519 | 7.522 | 181,724 | -0.19(-2.40%) |
May 05, 2014 | 7.744 | 7.879 | 7.579 | 7.707 | 174,153 | -0.11(-1.42%) |
May 02, 2014 | 7.879 | 7.879 | 7.727 | 7.818 | 538,112 | -0.02(-0.26%) |