Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.280 | 7.300 | 7.190 | 7.220 | 245,758 | -0.15(-2.04%) |
Jul 30, 2014 | 7.390 | 7.400 | 7.270 | 7.370 | 186,993 | +0.01(+0.14%) |
Jul 29, 2014 | 7.240 | 7.390 | 7.190 | 7.360 | 204,373 | +0.12(+1.66%) |
Jul 28, 2014 | 7.230 | 7.270 | 7.180 | 7.240 | 359,736 | +0.04(+0.56%) |
Jul 25, 2014 | 7.130 | 7.240 | 7.050 | 7.200 | 566,522 | -0.01(-0.14%) |
Jul 24, 2014 | 7.400 | 7.470 | 7.170 | 7.210 | 774,131 | -0.16(-2.17%) |
Jul 23, 2014 | 7.480 | 7.490 | 7.360 | 7.370 | 196,691 | -0.13(-1.73%) |
Jul 22, 2014 | 7.570 | 7.650 | 7.490 | 7.500 | 157,363 | -0.02(-0.27%) |
Jul 21, 2014 | 7.530 | 7.540 | 7.410 | 7.520 | 334,010 | -0.08(-1.05%) |
Jul 18, 2014 | 7.560 | 7.710 | 7.560 | 7.600 | 322,775 | +0.01(+0.13%) |
Jul 17, 2014 | 7.750 | 7.750 | 7.580 | 7.590 | 193,851 | -0.18(-2.32%) |
Jul 16, 2014 | 7.760 | 7.830 | 7.630 | 7.770 | 212,327 | +0.01(+0.13%) |
Jul 15, 2014 | 7.890 | 7.940 | 7.700 | 7.760 | 142,375 | -0.14(-1.77%) |
Jul 14, 2014 | 7.950 | 7.990 | 7.860 | 7.900 | 167,150 | +0.06(+0.77%) |
Jul 11, 2014 | 7.970 | 7.990 | 7.830 | 7.840 | 164,572 | -0.11(-1.38%) |
Jul 10, 2014 | 7.940 | 8.020 | 7.820 | 7.950 | 235,620 | -0.16(-1.97%) |
Jul 09, 2014 | 8.170 | 8.220 | 8.070 | 8.110 | 227,473 | -0.06(-0.73%) |
Jul 08, 2014 | 8.150 | 8.190 | 7.995 | 8.170 | 304,331 | -0.03(-0.37%) |
Jul 07, 2014 | 8.280 | 8.280 | 8.140 | 8.200 | 197,930 | -0.08(-0.97%) |
Jul 03, 2014 | 8.220 | 8.280 | 8.280 | 8.280 | 137,500 | +0.08(+0.98%) |
Jul 02, 2014 | 8.150 | 8.210 | 8.100 | 8.200 | 310,359 | +0.05(+0.61%) |
Jul 01, 2014 | 7.990 | 8.160 | 7.990 | 8.150 | 380,676 | +0.16(+2.00%) |
Jun 30, 2014 | 7.810 | 7.995 | 7.800 | 7.990 | 218,016 | +0.14(+1.78%) |
Jun 27, 2014 | 7.660 | 7.870 | 7.660 | 7.850 | 413,112 | +0.17(+2.21%) |
Jun 26, 2014 | 7.790 | 7.800 | 7.660 | 7.680 | 98,190 | -0.13(-1.66%) |
Jun 25, 2014 | 7.680 | 7.820 | 7.590 | 7.810 | 139,048 | +0.06(+0.77%) |
Jun 24, 2014 | 7.900 | 8.030 | 7.750 | 7.750 | 162,434 | -0.19(-2.39%) |
Jun 23, 2014 | 8.000 | 8.060 | 7.920 | 7.940 | 165,010 | -0.07(-0.87%) |
Jun 20, 2014 | 8.090 | 8.108 | 7.990 | 8.010 | 409,595 | -0.03(-0.37%) |
Jun 19, 2014 | 8.030 | 8.080 | 8.000 | 8.040 | 144,499 | +0.00(+0.00%) |
Jun 18, 2014 | 8.070 | 8.070 | 7.950 | 8.040 | 144,765 | -0.01(-0.12%) |
Jun 17, 2014 | 7.930 | 8.100 | 7.830 | 8.050 | 294,139 | +0.08(+1.00%) |
Jun 16, 2014 | 8.070 | 8.070 | 7.810 | 7.970 | 157,573 | -0.07(-0.87%) |
Jun 13, 2014 | 8.060 | 8.127 | 7.990 | 8.040 | 155,217 | +0.04(+0.50%) |
Jun 12, 2014 | 8.300 | 8.300 | 7.950 | 8.000 | 310,108 | -0.29(-3.50%) |
Jun 11, 2014 | 8.350 | 8.380 | 8.240 | 8.290 | 280,945 | -0.07(-0.84%) |
Jun 10, 2014 | 8.310 | 8.370 | 8.225 | 8.360 | 237,023 | +0.21(+2.58%) |
Jun 06, 2014 | 7.870 | 8.150 | 7.780 | 8.150 | 545,930 | +0.32(+4.09%) |
Jun 05, 2014 | 7.500 | 7.835 | 7.450 | 7.830 | 283,764 | +0.35(+4.68%) |
Jun 04, 2014 | 7.440 | 7.539 | 7.420 | 7.480 | 167,284 | +0.02(+0.27%) |
Jun 03, 2014 | 7.610 | 7.629 | 7.460 | 7.460 | 214,029 | -0.19(-2.48%) |
Jun 02, 2014 | 7.610 | 7.715 | 7.420 | 7.650 | 262,134 | +0.03(+0.39%) |
May 30, 2014 | 7.730 | 7.770 | 7.610 | 7.620 | 171,531 | -0.08(-1.04%) |
May 29, 2014 | 7.790 | 7.810 | 7.670 | 7.700 | 120,956 | -0.09(-1.16%) |
May 28, 2014 | 7.860 | 7.860 | 7.720 | 7.790 | 164,915 | -0.06(-0.76%) |
May 27, 2014 | 7.830 | 7.900 | 7.740 | 7.850 | 195,880 | +0.11(+1.42%) |
May 23, 2014 | 7.540 | 7.740 | 7.740 | 7.740 | 289,000 | +0.13(+1.71%) |
May 22, 2014 | 7.390 | 7.620 | 7.390 | 7.610 | 68,297 | +0.16(+2.14%) |
May 21, 2014 | 7.460 | 7.530 | 7.360 | 7.450 | 189,047 | +0.05(+0.68%) |
May 20, 2014 | 7.610 | 7.679 | 7.400 | 7.400 | 384,106 | -0.25(-3.33%) |
May 19, 2014 | 7.400 | 7.660 | 7.400 | 7.655 | 166,223 | +0.21(+2.75%) |
May 16, 2014 | 7.480 | 7.500 | 7.380 | 7.450 | 188,193 | -0.05(-0.67%) |
May 15, 2014 | 7.520 | 7.585 | 7.420 | 7.500 | 688,552 | -0.07(-0.92%) |
May 14, 2014 | 7.840 | 7.840 | 7.560 | 7.570 | 256,539 | -0.19(-2.45%) |
May 13, 2014 | 7.900 | 7.905 | 7.680 | 7.760 | 214,751 | -0.12(-1.52%) |
May 12, 2014 | 7.690 | 7.910 | 7.650 | 7.880 | 293,729 | +0.26(+3.41%) |
May 09, 2014 | 7.500 | 7.630 | 7.429 | 7.620 | 995,360 | +0.08(+1.06%) |
May 08, 2014 | 7.560 | 7.720 | 7.510 | 7.540 | 1,009,683 | -0.06(-0.79%) |
May 07, 2014 | 7.760 | 7.900 | 7.530 | 7.600 | 578,603 | -0.17(-2.19%) |
May 06, 2014 | 7.960 | 8.340 | 7.380 | 7.770 | 1,296,102 | -0.82(-9.55%) |
May 05, 2014 | 8.790 | 8.790 | 8.540 | 8.590 | 216,314 | -0.22(-2.50%) |
May 02, 2014 | 8.710 | 8.880 | 8.680 | 8.810 | 254,996 | +0.10(+1.15%) |