Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.490 | 7.500 | 7.500 | 7.500 | 1,305,300 | +0.01(+0.13%) |
Aug 28, 2014 | 7.630 | 7.640 | 7.438 | 7.490 | 2,370,932 | +0.20(+2.74%) |
Aug 27, 2014 | 7.320 | 7.380 | 7.280 | 7.290 | 319,302 | -0.02(-0.27%) |
Aug 26, 2014 | 7.320 | 7.400 | 7.290 | 7.310 | 246,149 | -0.04(-0.54%) |
Aug 25, 2014 | 7.420 | 7.460 | 7.300 | 7.350 | 408,024 | +0.00(+0.00%) |
Aug 22, 2014 | 7.530 | 7.540 | 7.335 | 7.350 | 569,644 | -0.19(-2.52%) |
Aug 21, 2014 | 7.590 | 7.590 | 7.510 | 7.540 | 413,059 | -0.02(-0.26%) |
Aug 20, 2014 | 7.620 | 7.620 | 7.440 | 7.560 | 734,443 | -0.04(-0.53%) |
Aug 19, 2014 | 7.480 | 7.670 | 7.410 | 7.600 | 997,287 | +0.20(+2.70%) |
Aug 18, 2014 | 7.630 | 7.630 | 7.355 | 7.400 | 1,774,327 | -0.10(-1.33%) |
Aug 15, 2014 | 7.400 | 7.730 | 7.390 | 7.500 | 1,395,584 | +0.13(+1.76%) |
Aug 14, 2014 | 7.310 | 7.390 | 7.280 | 7.370 | 674,079 | +0.09(+1.24%) |
Aug 13, 2014 | 7.320 | 7.350 | 7.280 | 7.280 | 276,928 | -0.05(-0.68%) |
Aug 12, 2014 | 7.300 | 7.420 | 7.270 | 7.330 | 188,899 | +0.01(+0.14%) |
Aug 11, 2014 | 7.310 | 7.410 | 7.280 | 7.320 | 220,438 | +0.01(+0.14%) |
Aug 08, 2014 | 7.380 | 7.380 | 7.280 | 7.310 | 185,871 | -0.03(-0.41%) |
Aug 07, 2014 | 7.340 | 7.380 | 7.190 | 7.340 | 249,827 | +0.00(+0.00%) |
Aug 06, 2014 | 7.260 | 7.360 | 7.260 | 7.340 | 120,977 | +0.07(+0.96%) |
Aug 05, 2014 | 7.200 | 7.380 | 7.140 | 7.270 | 500,767 | -0.03(-0.41%) |
Aug 04, 2014 | 7.000 | 7.300 | 6.980 | 7.300 | 763,897 | +0.36(+5.19%) |
Aug 01, 2014 | 7.020 | 7.110 | 6.933 | 6.940 | 866,818 | +0.07(+1.02%) |
Jul 31, 2014 | 6.710 | 6.960 | 6.610 | 6.870 | 567,051 | +0.24(+3.62%) |
Jul 30, 2014 | 6.670 | 6.700 | 6.600 | 6.630 | 189,823 | -0.05(-0.75%) |
Jul 29, 2014 | 6.730 | 6.770 | 6.680 | 6.680 | 235,498 | -0.07(-1.04%) |
Jul 28, 2014 | 6.800 | 6.860 | 6.740 | 6.750 | 215,111 | -0.06(-0.88%) |
Jul 25, 2014 | 6.940 | 6.960 | 6.810 | 6.810 | 407,470 | -0.12(-1.73%) |
Jul 24, 2014 | 6.850 | 6.930 | 6.850 | 6.930 | 203,842 | +0.08(+1.17%) |
Jul 23, 2014 | 6.890 | 6.920 | 6.830 | 6.850 | 466,916 | -0.03(-0.44%) |
Jul 22, 2014 | 6.890 | 6.920 | 6.850 | 6.880 | 163,825 | +0.02(+0.29%) |
Jul 21, 2014 | 6.900 | 6.930 | 6.850 | 6.860 | 131,602 | -0.05(-0.72%) |
Jul 18, 2014 | 6.920 | 6.960 | 6.900 | 6.910 | 118,064 | +0.01(+0.14%) |
Jul 17, 2014 | 6.950 | 6.980 | 6.900 | 6.900 | 182,310 | -0.07(-1.00%) |
Jul 16, 2014 | 7.010 | 7.010 | 6.950 | 6.970 | 122,249 | +0.00(+0.00%) |
Jul 15, 2014 | 6.940 | 6.990 | 6.930 | 6.970 | 140,470 | -0.04(-0.57%) |
Jul 14, 2014 | 7.040 | 7.060 | 6.990 | 7.010 | 149,621 | -0.04(-0.57%) |
Jul 11, 2014 | 7.020 | 7.110 | 7.010 | 7.050 | 300,013 | -0.01(-0.14%) |
Jul 10, 2014 | 7.060 | 7.100 | 6.990 | 7.060 | 491,263 | -0.05(-0.70%) |
Jul 09, 2014 | 7.060 | 7.135 | 7.040 | 7.110 | 617,071 | +0.00(+0.00%) |
Jul 08, 2014 | 7.130 | 7.130 | 7.090 | 7.110 | 239,143 | -0.03(-0.42%) |
Jul 07, 2014 | 7.120 | 7.160 | 7.050 | 7.140 | 187,670 | -0.01(-0.14%) |
Jul 03, 2014 | 7.140 | 7.150 | 7.150 | 7.150 | 84,500 | +0.00(+0.00%) |
Jul 02, 2014 | 7.150 | 7.150 | 7.040 | 7.150 | 275,966 | +0.06(+0.85%) |
Jul 01, 2014 | 7.070 | 7.160 | 7.040 | 7.090 | 326,390 | +0.02(+0.28%) |
Jun 30, 2014 | 7.090 | 7.096 | 7.020 | 7.070 | 245,313 | +0.14(+2.02%) |
Jun 27, 2014 | 6.920 | 6.940 | 6.865 | 6.930 | 359,841 | -0.01(-0.14%) |
Jun 26, 2014 | 6.990 | 7.000 | 6.890 | 6.940 | 108,900 | +0.01(+0.14%) |
Jun 25, 2014 | 6.900 | 6.960 | 6.870 | 6.930 | 265,651 | +0.00(+0.00%) |
Jun 24, 2014 | 7.030 | 7.040 | 6.910 | 6.930 | 385,260 | -0.12(-1.70%) |
Jun 23, 2014 | 7.150 | 7.160 | 7.000 | 7.050 | 342,738 | -0.07(-0.98%) |
Jun 20, 2014 | 7.050 | 7.140 | 7.020 | 7.120 | 379,140 | +0.03(+0.42%) |
Jun 19, 2014 | 7.180 | 7.210 | 7.020 | 7.090 | 475,920 | -0.05(-0.70%) |
Jun 18, 2014 | 7.130 | 7.205 | 7.110 | 7.140 | 570,733 | +0.03(+0.42%) |
Jun 17, 2014 | 7.140 | 7.140 | 7.060 | 7.110 | 207,699 | +0.01(+0.14%) |
Jun 16, 2014 | 7.130 | 7.140 | 7.060 | 7.100 | 252,414 | -0.01(-0.14%) |
Jun 13, 2014 | 7.120 | 7.140 | 7.070 | 7.110 | 241,213 | +0.03(+0.42%) |
Jun 12, 2014 | 7.110 | 7.150 | 7.000 | 7.080 | 260,840 | -0.08(-1.12%) |
Jun 11, 2014 | 7.150 | 7.200 | 7.150 | 7.160 | 106,694 | -0.02(-0.28%) |
Jun 10, 2014 | 7.230 | 7.270 | 7.150 | 7.180 | 203,309 | +0.07(+0.98%) |
Jun 06, 2014 | 7.010 | 7.130 | 6.995 | 7.110 | 349,487 | +0.08(+1.14%) |
Jun 05, 2014 | 6.950 | 7.100 | 6.930 | 7.030 | 305,445 | +0.06(+0.86%) |
Jun 04, 2014 | 6.950 | 7.045 | 6.930 | 6.970 | 319,605 | -0.03(-0.43%) |
Jun 03, 2014 | 7.030 | 7.080 | 6.980 | 7.000 | 239,868 | -0.04(-0.57%) |