Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.925 | 8.074 | 7.808 | 7.958 | 35,484,884 | -0.02(-0.21%) |
Jul 30, 2014 | 8.108 | 8.230 | 7.897 | 7.975 | 41,241,844 | -0.21(-2.57%) |
Jul 29, 2014 | 8.263 | 8.280 | 8.174 | 8.185 | 25,923,140 | -0.04(-0.47%) |
Jul 28, 2014 | 8.108 | 8.235 | 8.097 | 8.224 | 32,398,378 | +0.15(+1.85%) |
Jul 25, 2014 | 8.074 | 8.085 | 8.011 | 8.074 | 21,089,342 | +0.00(+0.00%) |
Jul 24, 2014 | 8.019 | 8.130 | 7.975 | 8.074 | 27,022,500 | +0.12(+1.53%) |
Jul 23, 2014 | 7.969 | 8.047 | 7.914 | 7.952 | 26,032,220 | -0.05(-0.62%) |
Jul 22, 2014 | 7.980 | 8.047 | 7.952 | 8.002 | 35,457,036 | +0.10(+1.26%) |
Jul 21, 2014 | 7.830 | 7.914 | 7.753 | 7.902 | 24,255,822 | +0.09(+1.21%) |
Jul 18, 2014 | 7.853 | 7.916 | 7.786 | 7.808 | 38,443,996 | +0.06(+0.72%) |
Jul 17, 2014 | 7.891 | 7.902 | 7.747 | 7.753 | 27,556,168 | -0.23(-2.92%) |
Jul 16, 2014 | 7.902 | 8.013 | 7.897 | 7.986 | 44,633,156 | +0.22(+2.86%) |
Jul 15, 2014 | 7.764 | 7.792 | 7.703 | 7.764 | 24,022,572 | +0.06(+0.79%) |
Jul 14, 2014 | 7.758 | 7.786 | 7.703 | 7.703 | 33,264,040 | +0.02(+0.22%) |
Jul 11, 2014 | 7.620 | 7.736 | 7.570 | 7.686 | 26,508,704 | +0.02(+0.22%) |
Jul 10, 2014 | 7.642 | 7.728 | 7.603 | 7.670 | 31,351,256 | -0.07(-0.86%) |
Jul 09, 2014 | 7.636 | 7.783 | 7.614 | 7.736 | 25,361,788 | +0.10(+1.31%) |
Jul 08, 2014 | 7.775 | 7.775 | 7.620 | 7.636 | 25,689,126 | -0.07(-0.94%) |
Jul 07, 2014 | 7.742 | 7.747 | 7.636 | 7.708 | 27,581,596 | -0.07(-0.93%) |
Jul 03, 2014 | 7.631 | 7.780 | 7.780 | 7.780 | 26,663,816 | +0.18(+2.41%) |
Jul 02, 2014 | 7.487 | 7.620 | 7.481 | 7.597 | 31,711,092 | +0.13(+1.78%) |
Jul 01, 2014 | 7.475 | 7.542 | 7.437 | 7.464 | 28,085,492 | +0.13(+1.74%) |
Jun 30, 2014 | 7.315 | 7.353 | 7.254 | 7.337 | 22,111,130 | -0.03(-0.45%) |
Jun 27, 2014 | 7.387 | 7.453 | 7.292 | 7.370 | 20,409,438 | -0.08(-1.12%) |
Jun 26, 2014 | 7.337 | 7.481 | 7.337 | 7.453 | 33,440,734 | +0.22(+2.99%) |
Jun 25, 2014 | 7.215 | 7.298 | 7.182 | 7.237 | 19,513,100 | +0.08(+1.16%) |
Jun 24, 2014 | 7.259 | 7.318 | 7.137 | 7.154 | 30,541,972 | -0.14(-1.98%) |
Jun 23, 2014 | 7.259 | 7.348 | 7.209 | 7.298 | 32,156,728 | +0.17(+2.33%) |
Jun 20, 2014 | 7.126 | 7.168 | 7.093 | 7.132 | 18,536,724 | +0.00(+0.00%) |
Jun 19, 2014 | 7.198 | 7.248 | 7.109 | 7.132 | 30,450,702 | -0.03(-0.39%) |
Jun 18, 2014 | 7.010 | 7.165 | 6.999 | 7.159 | 62,769,904 | +0.16(+2.22%) |
Jun 17, 2014 | 7.015 | 7.021 | 6.960 | 7.004 | 27,490,160 | -0.06(-0.79%) |
Jun 16, 2014 | 7.121 | 7.121 | 7.010 | 7.060 | 24,071,178 | -0.04(-0.62%) |
Jun 13, 2014 | 7.109 | 7.115 | 7.043 | 7.104 | 25,034,446 | +0.06(+0.79%) |
Jun 12, 2014 | 7.193 | 7.209 | 7.004 | 7.048 | 48,592,408 | -0.27(-3.64%) |
Jun 11, 2014 | 7.326 | 7.437 | 7.279 | 7.315 | 25,297,776 | -0.01(-0.15%) |
Jun 10, 2014 | 7.315 | 7.331 | 7.220 | 7.326 | 30,042,862 | +0.07(+0.92%) |
Jun 06, 2014 | 7.198 | 7.320 | 7.182 | 7.259 | 28,462,556 | +0.19(+2.75%) |
Jun 05, 2014 | 7.076 | 7.143 | 7.054 | 7.065 | 28,670,400 | +0.07(+0.95%) |
Jun 04, 2014 | 7.060 | 7.098 | 6.993 | 6.999 | 29,067,220 | -0.03(-0.47%) |
Jun 03, 2014 | 7.087 | 7.104 | 7.004 | 7.032 | 33,841,668 | -0.09(-1.25%) |
Jun 02, 2014 | 7.082 | 7.182 | 7.060 | 7.121 | 32,336,272 | +0.05(+0.71%) |
May 30, 2014 | 7.060 | 7.098 | 6.993 | 7.071 | 55,704,240 | -0.22(-2.97%) |
May 29, 2014 | 7.237 | 7.315 | 7.182 | 7.287 | 27,146,720 | +0.04(+0.61%) |
May 28, 2014 | 7.198 | 7.254 | 7.126 | 7.243 | 32,532,462 | -0.01(-0.08%) |
May 27, 2014 | 7.353 | 7.376 | 7.218 | 7.248 | 22,309,368 | -0.06(-0.83%) |
May 23, 2014 | 7.353 | 7.309 | 7.309 | 7.309 | 22,695,628 | -0.01(-0.19%) |
May 22, 2014 | 7.403 | 7.464 | 7.292 | 7.323 | 19,413,522 | +0.05(+0.65%) |
May 21, 2014 | 7.298 | 7.359 | 7.243 | 7.276 | 23,156,216 | +0.02(+0.23%) |
May 20, 2014 | 7.370 | 7.370 | 7.175 | 7.259 | 39,263,336 | -0.16(-2.09%) |
May 19, 2014 | 7.492 | 7.505 | 7.403 | 7.414 | 26,847,744 | -0.20(-2.62%) |
May 16, 2014 | 7.675 | 7.692 | 7.550 | 7.614 | 34,468,092 | -0.14(-1.79%) |
May 15, 2014 | 7.875 | 7.886 | 7.675 | 7.753 | 26,068,660 | -0.10(-1.27%) |
May 14, 2014 | 7.708 | 7.897 | 7.703 | 7.853 | 26,038,760 | +0.16(+2.02%) |
May 13, 2014 | 7.642 | 7.758 | 7.625 | 7.697 | 34,911,928 | +0.06(+0.73%) |
May 12, 2014 | 7.503 | 7.664 | 7.487 | 7.642 | 47,767,080 | +0.31(+4.16%) |
May 09, 2014 | 7.381 | 7.414 | 7.326 | 7.337 | 31,294,188 | -0.08(-1.05%) |
May 08, 2014 | 7.542 | 7.548 | 7.326 | 7.414 | 39,055,688 | -0.10(-1.33%) |
May 07, 2014 | 7.420 | 7.542 | 7.370 | 7.514 | 31,974,136 | +0.09(+1.27%) |
May 06, 2014 | 7.442 | 7.564 | 7.387 | 7.420 | 26,724,386 | +0.01(+0.07%) |
May 05, 2014 | 7.509 | 7.570 | 7.348 | 7.414 | 25,384,882 | -0.11(-1.47%) |
May 02, 2014 | 7.342 | 7.575 | 7.331 | 7.525 | 34,538,288 | +0.21(+2.88%) |