Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.977 | 8.016 | 8.016 | 8.016 | 188,938 | +0.07(+0.84%) |
Aug 28, 2014 | 7.843 | 7.972 | 7.785 | 7.949 | 181,579 | +0.12(+1.50%) |
Aug 27, 2014 | 7.788 | 7.838 | 7.723 | 7.832 | 241,713 | +0.09(+1.15%) |
Aug 26, 2014 | 7.793 | 7.827 | 7.732 | 7.743 | 220,946 | -0.06(-0.78%) |
Aug 25, 2014 | 7.721 | 7.804 | 7.721 | 7.804 | 297,492 | +0.09(+1.22%) |
Aug 22, 2014 | 7.777 | 7.777 | 7.671 | 7.710 | 204,711 | -0.04(-0.50%) |
Aug 21, 2014 | 7.721 | 7.760 | 7.694 | 7.749 | 315,988 | +0.00(+0.00%) |
Aug 20, 2014 | 7.860 | 7.793 | 7.699 | 7.749 | 484,546 | -0.04(-0.57%) |
Aug 19, 2014 | 7.932 | 7.932 | 7.749 | 7.793 | 267,564 | -0.10(-1.26%) |
Aug 18, 2014 | 7.943 | 7.937 | 7.815 | 7.893 | 221,876 | -0.04(-0.56%) |
Aug 15, 2014 | 7.932 | 7.943 | 7.843 | 7.937 | 338,470 | +0.06(+0.77%) |
Aug 14, 2014 | 7.937 | 7.959 | 7.788 | 7.876 | 242,622 | +0.02(+0.28%) |
Aug 13, 2014 | 7.849 | 7.909 | 7.826 | 7.854 | 186,072 | +0.01(+0.07%) |
Aug 12, 2014 | 7.826 | 7.858 | 7.746 | 7.849 | 121,222 | -0.02(-0.28%) |
Aug 11, 2014 | 7.849 | 7.943 | 7.777 | 7.871 | 267,378 | +0.09(+1.14%) |
Aug 08, 2014 | 7.583 | 7.771 | 7.583 | 7.782 | 206,414 | +0.17(+2.25%) |
Aug 07, 2014 | 7.666 | 7.666 | 7.539 | 7.611 | 167,498 | -0.01(-0.15%) |
Aug 06, 2014 | 7.533 | 7.667 | 7.533 | 7.622 | 115,524 | +0.02(+0.29%) |
Aug 05, 2014 | 7.638 | 7.649 | 7.489 | 7.599 | 216,788 | -0.02(-0.29%) |
Aug 04, 2014 | 7.444 | 7.627 | 7.439 | 7.622 | 443,460 | +0.15(+2.08%) |
Aug 01, 2014 | 7.494 | 7.566 | 7.461 | 7.467 | 342,485 | -0.07(-0.88%) |
Jul 31, 2014 | 7.633 | 7.686 | 7.472 | 7.533 | 361,948 | -0.13(-1.66%) |
Jul 30, 2014 | 7.749 | 7.777 | 7.627 | 7.660 | 325,438 | -0.08(-1.07%) |
Jul 29, 2014 | 7.749 | 7.793 | 7.699 | 7.743 | 210,832 | +0.04(+0.56%) |
Jul 28, 2014 | 7.804 | 7.804 | 7.700 | 7.700 | 313,534 | -0.09(-1.20%) |
Jul 25, 2014 | 7.793 | 7.810 | 7.747 | 7.793 | 352,795 | +0.03(+0.42%) |
Jul 24, 2014 | 7.859 | 7.859 | 7.738 | 7.760 | 279,158 | -0.03(-0.35%) |
Jul 23, 2014 | 7.876 | 7.876 | 7.766 | 7.788 | 297,884 | -0.07(-0.84%) |
Jul 22, 2014 | 7.881 | 7.941 | 7.837 | 7.854 | 428,532 | -0.02(-0.21%) |
Jul 21, 2014 | 7.832 | 7.914 | 7.749 | 7.870 | 352,909 | +0.04(+0.56%) |
Jul 18, 2014 | 7.771 | 7.881 | 7.739 | 7.826 | 195,640 | +0.05(+0.71%) |
Jul 17, 2014 | 7.903 | 7.919 | 7.744 | 7.771 | 217,688 | -0.10(-1.26%) |
Jul 16, 2014 | 7.755 | 7.892 | 7.716 | 7.870 | 356,435 | +0.17(+2.21%) |
Jul 15, 2014 | 7.793 | 7.793 | 7.640 | 7.700 | 287,454 | -0.08(-1.06%) |
Jul 14, 2014 | 7.738 | 7.793 | 7.722 | 7.782 | 212,209 | +0.05(+0.71%) |
Jul 11, 2014 | 7.782 | 7.782 | 7.711 | 7.727 | 124,312 | -0.04(-0.49%) |
Jul 10, 2014 | 7.727 | 7.793 | 7.721 | 7.766 | 131,830 | -0.02(-0.21%) |
Jul 09, 2014 | 7.793 | 7.821 | 7.754 | 7.782 | 139,405 | +0.03(+0.35%) |
Jul 08, 2014 | 7.766 | 7.793 | 7.700 | 7.755 | 196,395 | +0.02(+0.21%) |
Jul 07, 2014 | 7.793 | 7.903 | 7.705 | 7.738 | 164,386 | -0.08(-0.98%) |
Jul 03, 2014 | 7.788 | 7.815 | 7.815 | 7.815 | 88,189 | +0.04(+0.49%) |
Jul 02, 2014 | 7.848 | 7.914 | 7.771 | 7.777 | 169,779 | -0.06(-0.77%) |
Jul 01, 2014 | 7.821 | 7.914 | 7.821 | 7.837 | 200,527 | +0.02(+0.21%) |
Jun 30, 2014 | 7.881 | 7.919 | 7.782 | 7.821 | 277,103 | -0.08(-1.04%) |
Jun 27, 2014 | 7.963 | 7.963 | 7.854 | 7.903 | 183,640 | -0.06(-0.76%) |
Jun 26, 2014 | 7.930 | 7.980 | 7.854 | 7.963 | 184,999 | +0.03(+0.39%) |
Jun 25, 2014 | 7.932 | 7.976 | 7.911 | 7.932 | 369,388 | +0.00(+0.00%) |
Jun 24, 2014 | 8.085 | 8.085 | 7.900 | 7.932 | 311,133 | -0.13(-1.62%) |
Jun 23, 2014 | 8.069 | 8.150 | 8.030 | 8.063 | 222,992 | +0.02(+0.20%) |
Jun 20, 2014 | 8.221 | 8.221 | 7.905 | 8.047 | 664,235 | -0.15(-1.86%) |
Jun 19, 2014 | 8.221 | 8.268 | 8.193 | 8.199 | 173,772 | -0.02(-0.27%) |
Jun 18, 2014 | 8.232 | 8.259 | 8.178 | 8.221 | 248,344 | -0.01(-0.13%) |
Jun 17, 2014 | 8.287 | 8.292 | 8.178 | 8.232 | 241,429 | -0.05(-0.66%) |
Jun 16, 2014 | 8.238 | 8.358 | 8.238 | 8.287 | 434,266 | +0.05(+0.60%) |
Jun 13, 2014 | 8.101 | 8.238 | 8.052 | 8.238 | 565,657 | +0.19(+2.37%) |
Jun 12, 2014 | 7.905 | 8.047 | 7.851 | 8.047 | 522,746 | +0.17(+2.22%) |
Jun 11, 2014 | 7.883 | 7.883 | 7.807 | 7.872 | 206,994 | -0.01(-0.07%) |
Jun 10, 2014 | 7.856 | 7.883 | 7.834 | 7.878 | 169,421 | +0.04(+0.49%) |
Jun 06, 2014 | 7.796 | 7.842 | 7.763 | 7.840 | 141,285 | +0.05(+0.70%) |
Jun 05, 2014 | 7.763 | 7.809 | 7.703 | 7.785 | 424,612 | +0.04(+0.56%) |
Jun 04, 2014 | 7.671 | 7.741 | 7.649 | 7.741 | 160,590 | +0.10(+1.28%) |
Jun 03, 2014 | 7.622 | 7.676 | 7.594 | 7.643 | 206,240 | +0.03(+0.43%) |