Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.487 | 7.481 | 7.481 | 7.481 | 222,883 | +0.02(+0.24%) |
Aug 28, 2014 | 7.469 | 7.481 | 7.440 | 7.463 | 284,018 | +0.01(+0.16%) |
Aug 27, 2014 | 7.446 | 7.469 | 7.434 | 7.452 | 231,488 | +0.04(+0.48%) |
Aug 26, 2014 | 7.399 | 7.434 | 7.399 | 7.416 | 259,770 | +0.02(+0.32%) |
Aug 25, 2014 | 7.399 | 7.404 | 7.369 | 7.393 | 264,618 | +0.02(+0.24%) |
Aug 22, 2014 | 7.434 | 7.440 | 7.375 | 7.375 | 342,144 | -0.04(-0.56%) |
Aug 21, 2014 | 7.434 | 7.452 | 7.404 | 7.416 | 433,133 | -0.01(-0.16%) |
Aug 20, 2014 | 7.434 | 7.434 | 7.416 | 7.428 | 184,729 | +0.01(+0.16%) |
Aug 19, 2014 | 7.428 | 7.434 | 7.416 | 7.416 | 217,020 | -0.01(-0.08%) |
Aug 18, 2014 | 7.404 | 7.428 | 7.404 | 7.422 | 281,725 | +0.03(+0.40%) |
Aug 15, 2014 | 7.399 | 7.399 | 7.369 | 7.393 | 258,280 | +0.01(+0.16%) |
Aug 14, 2014 | 7.375 | 7.381 | 7.375 | 7.381 | 299,335 | +0.03(+0.40%) |
Aug 13, 2014 | 7.351 | 7.351 | 7.328 | 7.351 | 207,788 | +0.03(+0.40%) |
Aug 12, 2014 | 7.340 | 7.351 | 7.310 | 7.322 | 231,377 | -0.01(-0.20%) |
Aug 11, 2014 | 7.334 | 7.340 | 7.316 | 7.337 | 144,769 | +0.03(+0.36%) |
Aug 08, 2014 | 7.310 | 7.326 | 7.298 | 7.310 | 181,012 | +0.02(+0.32%) |
Aug 07, 2014 | 7.216 | 7.286 | 7.216 | 7.286 | 306,218 | +0.06(+0.78%) |
Aug 06, 2014 | 7.189 | 7.236 | 7.171 | 7.230 | 541,362 | +0.06(+0.90%) |
Aug 05, 2014 | 7.159 | 7.177 | 7.142 | 7.165 | 210,714 | +0.01(+0.08%) |
Aug 04, 2014 | 7.189 | 7.189 | 7.136 | 7.159 | 291,144 | -0.03(-0.41%) |
Aug 01, 2014 | 7.183 | 7.218 | 7.077 | 7.189 | 478,615 | +0.02(+0.25%) |
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%) |