Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.265 | 7.243 | 7.243 | 7.243 | 43,552,504 | -0.03(-0.38%) |
Aug 28, 2014 | 7.353 | 7.370 | 7.159 | 7.270 | 86,551,848 | -0.32(-4.17%) |
Aug 27, 2014 | 7.631 | 7.658 | 7.559 | 7.586 | 24,271,068 | -0.04(-0.58%) |
Aug 26, 2014 | 7.536 | 7.658 | 7.520 | 7.631 | 30,004,308 | +0.07(+0.95%) |
Aug 25, 2014 | 7.642 | 7.647 | 7.553 | 7.559 | 22,945,650 | -0.06(-0.80%) |
Aug 22, 2014 | 7.625 | 7.657 | 7.575 | 7.620 | 22,456,422 | -0.11(-1.36%) |
Aug 21, 2014 | 7.819 | 7.830 | 7.708 | 7.725 | 24,708,484 | -0.08(-1.07%) |
Aug 20, 2014 | 7.686 | 7.814 | 7.686 | 7.808 | 24,421,118 | +0.11(+1.44%) |
Aug 19, 2014 | 7.592 | 7.747 | 7.586 | 7.697 | 30,037,444 | +0.04(+0.51%) |
Aug 18, 2014 | 7.658 | 7.681 | 7.536 | 7.658 | 25,977,720 | +0.06(+0.73%) |
Aug 15, 2014 | 7.564 | 7.609 | 7.492 | 7.603 | 25,375,834 | +0.10(+1.33%) |
Aug 14, 2014 | 7.559 | 7.581 | 7.376 | 7.503 | 49,571,228 | -0.12(-1.60%) |
Aug 13, 2014 | 7.725 | 7.725 | 7.542 | 7.625 | 40,437,996 | -0.13(-1.72%) |
Aug 12, 2014 | 7.758 | 7.797 | 7.714 | 7.758 | 24,831,346 | -0.03(-0.36%) |
Aug 11, 2014 | 7.792 | 7.858 | 7.742 | 7.786 | 23,179,032 | +0.12(+1.52%) |
Aug 08, 2014 | 7.586 | 7.708 | 7.581 | 7.670 | 19,884,774 | +0.02(+0.29%) |
Aug 07, 2014 | 7.808 | 7.818 | 7.625 | 7.647 | 25,065,916 | -0.12(-1.57%) |
Aug 06, 2014 | 7.681 | 7.814 | 7.672 | 7.769 | 16,763,888 | +0.07(+0.86%) |
Aug 05, 2014 | 7.736 | 7.797 | 7.658 | 7.703 | 24,007,126 | -0.14(-1.84%) |
Aug 04, 2014 | 7.814 | 7.875 | 7.742 | 7.847 | 20,771,378 | +0.08(+1.00%) |
Aug 01, 2014 | 7.941 | 7.991 | 7.736 | 7.769 | 36,338,364 | -0.19(-2.37%) |
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%) |