Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.136 | 8.154 | 7.973 | 8.037 | 12,479,871 | +0.04(+0.45%) |
Jul 30, 2014 | 7.873 | 8.009 | 7.846 | 8.000 | 4,081,868 | +0.13(+1.61%) |
Jul 29, 2014 | 7.846 | 7.919 | 7.810 | 7.873 | 5,109,585 | +0.02(+0.23%) |
Jul 28, 2014 | 7.910 | 7.919 | 7.846 | 7.855 | 5,402,163 | -0.06(-0.80%) |
Jul 25, 2014 | 7.900 | 7.919 | 7.828 | 7.919 | 3,837,776 | +0.01(+0.11%) |
Jul 24, 2014 | 7.529 | 7.928 | 7.529 | 7.910 | 10,808,912 | +0.20(+2.59%) |
Jul 23, 2014 | 7.637 | 7.728 | 7.583 | 7.710 | 3,257,951 | +0.05(+0.71%) |
Jul 22, 2014 | 7.646 | 7.710 | 7.619 | 7.656 | 2,834,793 | +0.00(+0.00%) |
Jul 21, 2014 | 7.674 | 7.692 | 7.619 | 7.656 | 2,894,272 | -0.02(-0.24%) |
Jul 18, 2014 | 7.656 | 7.728 | 7.642 | 7.674 | 3,737,689 | +0.00(+0.00%) |
Jul 17, 2014 | 7.646 | 7.783 | 7.646 | 7.674 | 5,216,904 | +0.00(+0.00%) |
Jul 16, 2014 | 7.701 | 7.710 | 7.637 | 7.674 | 3,979,677 | +0.01(+0.12%) |
Jul 15, 2014 | 7.656 | 7.715 | 7.628 | 7.665 | 3,236,783 | -0.01(-0.12%) |
Jul 14, 2014 | 7.755 | 7.755 | 7.642 | 7.674 | 4,444,892 | -0.05(-0.59%) |
Jul 11, 2014 | 7.601 | 7.728 | 7.556 | 7.719 | 5,613,129 | +0.10(+1.31%) |
Jul 10, 2014 | 7.656 | 7.661 | 7.510 | 7.619 | 5,332,002 | +0.00(+0.00%) |
Jul 09, 2014 | 7.710 | 7.710 | 7.574 | 7.619 | 6,053,127 | -0.06(-0.83%) |
Jul 08, 2014 | 7.529 | 7.828 | 7.456 | 7.683 | 10,890,816 | +0.12(+1.56%) |
Jul 07, 2014 | 7.465 | 7.583 | 7.429 | 7.565 | 4,383,395 | +0.10(+1.34%) |
Jul 03, 2014 | 7.483 | 7.465 | 7.465 | 7.465 | 3,115,790 | +0.00(+0.00%) |
Jul 02, 2014 | 7.592 | 7.628 | 7.456 | 7.465 | 4,113,011 | -0.11(-1.44%) |
Jul 01, 2014 | 7.556 | 7.665 | 7.529 | 7.574 | 4,131,861 | +0.04(+0.48%) |
Jun 30, 2014 | 7.592 | 7.601 | 7.529 | 7.538 | 3,303,710 | -0.04(-0.48%) |
Jun 27, 2014 | 7.438 | 7.601 | 7.438 | 7.574 | 10,444,687 | +0.08(+1.09%) |
Jun 26, 2014 | 7.538 | 7.556 | 7.456 | 7.492 | 3,740,036 | -0.05(-0.60%) |
Jun 25, 2014 | 7.547 | 7.601 | 7.501 | 7.538 | 4,104,208 | -0.05(-0.72%) |
Jun 24, 2014 | 7.519 | 7.628 | 7.510 | 7.592 | 6,835,458 | +0.05(+0.60%) |
Jun 23, 2014 | 7.601 | 7.628 | 7.519 | 7.547 | 4,506,194 | -0.05(-0.60%) |
Jun 20, 2014 | 7.619 | 7.646 | 7.547 | 7.592 | 10,576,544 | +0.02(+0.24%) |
Jun 19, 2014 | 7.882 | 7.887 | 7.565 | 7.574 | 9,349,315 | -0.30(-3.80%) |
Jun 18, 2014 | 7.728 | 7.910 | 7.683 | 7.873 | 6,688,662 | +0.15(+2.00%) |
Jun 17, 2014 | 7.665 | 7.728 | 7.619 | 7.719 | 5,337,940 | +0.06(+0.83%) |
Jun 16, 2014 | 7.728 | 7.755 | 7.651 | 7.656 | 2,568,199 | -0.08(-1.06%) |
Jun 13, 2014 | 7.783 | 7.837 | 7.674 | 7.737 | 2,831,899 | -0.05(-0.70%) |
Jun 12, 2014 | 7.910 | 7.937 | 7.696 | 7.792 | 6,281,614 | -0.11(-1.38%) |
Jun 11, 2014 | 8.082 | 8.082 | 7.882 | 7.900 | 4,264,982 | -0.19(-2.35%) |
Jun 10, 2014 | 8.055 | 8.145 | 8.000 | 8.091 | 3,224,415 | +0.00(+0.00%) |
Jun 06, 2014 | 7.991 | 8.164 | 7.955 | 8.091 | 14,760,826 | +0.08(+1.02%) |
Jun 05, 2014 | 8.046 | 8.091 | 7.891 | 8.009 | 5,884,434 | -0.02(-0.23%) |
Jun 04, 2014 | 8.027 | 8.127 | 7.964 | 8.027 | 8,248,301 | -0.05(-0.56%) |
Jun 03, 2014 | 7.882 | 8.082 | 7.855 | 8.073 | 9,097,487 | +0.17(+2.18%) |
Jun 02, 2014 | 7.864 | 7.955 | 7.828 | 7.900 | 6,592,992 | +0.09(+1.16%) |
May 30, 2014 | 7.764 | 7.873 | 7.746 | 7.810 | 7,128,105 | +0.04(+0.47%) |
May 29, 2014 | 7.873 | 7.946 | 7.719 | 7.773 | 9,771,885 | -0.15(-1.95%) |
May 28, 2014 | 8.000 | 8.027 | 7.873 | 7.928 | 9,026,324 | -0.07(-0.91%) |
May 27, 2014 | 8.018 | 8.082 | 7.964 | 8.000 | 7,477,355 | +0.00(+0.00%) |
May 23, 2014 | 8.037 | 8.000 | 8.000 | 8.000 | 5,909,329 | -0.05(-0.56%) |
May 22, 2014 | 8.073 | 8.100 | 8.005 | 8.046 | 3,305,124 | -0.05(-0.56%) |
May 21, 2014 | 7.964 | 8.118 | 7.919 | 8.091 | 10,914,811 | +0.15(+1.94%) |
May 20, 2014 | 7.991 | 8.009 | 7.873 | 7.937 | 7,725,791 | -0.10(-1.24%) |
May 19, 2014 | 8.064 | 8.091 | 8.009 | 8.037 | 6,202,797 | -0.06(-0.78%) |
May 16, 2014 | 8.073 | 8.118 | 8.009 | 8.100 | 6,324,251 | +0.07(+0.90%) |
May 15, 2014 | 8.082 | 8.082 | 7.982 | 8.027 | 10,582,038 | -0.05(-0.56%) |
May 14, 2014 | 8.200 | 8.227 | 8.073 | 8.073 | 12,310,366 | -0.10(-1.22%) |
May 13, 2014 | 8.191 | 8.254 | 8.136 | 8.173 | 11,660,198 | -0.07(-0.88%) |
May 12, 2014 | 8.055 | 8.263 | 8.018 | 8.245 | 10,899,372 | +0.24(+3.06%) |
May 09, 2014 | 7.955 | 8.018 | 7.919 | 8.000 | 9,056,197 | -0.01(-0.11%) |
May 08, 2014 | 7.955 | 8.073 | 7.955 | 8.009 | 9,452,345 | +0.01(+0.11%) |
May 07, 2014 | 7.919 | 8.055 | 7.891 | 8.000 | 18,194,654 | -0.07(-0.84%) |
May 06, 2014 | 7.891 | 8.182 | 7.801 | 8.068 | 22,504,648 | +0.10(+1.19%) |
May 05, 2014 | 8.037 | 8.127 | 7.801 | 7.973 | 19,978,192 | -0.17(-2.12%) |
May 02, 2014 | 8.127 | 8.191 | 8.046 | 8.145 | 19,604,484 | -0.04(-0.44%) |