Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.500 | 7.550 | 7.430 | 7.450 | 11,393 | -0.07(-0.93%) |
Jul 30, 2014 | 7.580 | 7.580 | 7.510 | 7.520 | 17,831 | +0.00(+0.00%) |
Jul 29, 2014 | 7.560 | 7.590 | 7.470 | 7.520 | 26,577 | +0.02(+0.27%) |
Jul 28, 2014 | 7.670 | 7.670 | 7.436 | 7.500 | 28,317 | -0.16(-2.09%) |
Jul 25, 2014 | 7.660 | 7.680 | 7.600 | 7.660 | 15,551 | -0.05(-0.65%) |
Jul 24, 2014 | 7.730 | 7.770 | 7.685 | 7.710 | 28,562 | -0.01(-0.13%) |
Jul 23, 2014 | 7.820 | 7.820 | 7.700 | 7.720 | 38,986 | +0.04(+0.52%) |
Jul 22, 2014 | 7.700 | 7.800 | 7.660 | 7.680 | 36,490 | +0.11(+1.45%) |
Jul 21, 2014 | 7.510 | 7.610 | 7.510 | 7.570 | 29,920 | +0.19(+2.57%) |
Jul 18, 2014 | 7.310 | 7.460 | 7.310 | 7.380 | 11,310 | +0.02(+0.27%) |
Jul 17, 2014 | 7.390 | 7.490 | 7.350 | 7.360 | 22,135 | -0.09(-1.21%) |
Jul 16, 2014 | 7.410 | 7.510 | 7.400 | 7.450 | 19,930 | +0.05(+0.68%) |
Jul 15, 2014 | 7.560 | 7.570 | 7.381 | 7.400 | 15,137 | -0.23(-3.01%) |
Jul 14, 2014 | 7.620 | 7.650 | 7.570 | 7.630 | 23,329 | +0.25(+3.39%) |
Jul 11, 2014 | 7.310 | 7.450 | 7.310 | 7.380 | 19,017 | +0.02(+0.27%) |
Jul 10, 2014 | 7.360 | 7.410 | 7.346 | 7.360 | 32,156 | +0.00(+0.00%) |
Jul 09, 2014 | 7.360 | 7.390 | 7.300 | 7.360 | 23,892 | +0.11(+1.52%) |
Jul 08, 2014 | 7.270 | 7.350 | 7.170 | 7.250 | 51,682 | -0.03(-0.41%) |
Jul 07, 2014 | 7.370 | 7.370 | 7.270 | 7.280 | 29,957 | -0.41(-5.33%) |
Jul 03, 2014 | 7.570 | 7.690 | 7.690 | 7.690 | 14,300 | +0.18(+2.40%) |
Jul 02, 2014 | 7.650 | 7.650 | 7.460 | 7.510 | 44,343 | -0.18(-2.34%) |
Jul 01, 2014 | 7.680 | 7.710 | 7.650 | 7.690 | 34,552 | -0.12(-1.54%) |
Jun 30, 2014 | 7.800 | 7.830 | 7.730 | 7.810 | 25,956 | -0.09(-1.14%) |
Jun 27, 2014 | 7.900 | 8.000 | 7.900 | 7.900 | 20,797 | -0.05(-0.63%) |
Jun 26, 2014 | 7.960 | 8.040 | 7.850 | 7.950 | 45,052 | -0.08(-1.00%) |
Jun 25, 2014 | 8.020 | 8.080 | 7.990 | 8.030 | 56,478 | -0.14(-1.71%) |
Jun 24, 2014 | 8.160 | 8.240 | 8.140 | 8.170 | 32,520 | -0.03(-0.37%) |
Jun 23, 2014 | 8.220 | 8.230 | 8.150 | 8.200 | 41,707 | +0.07(+0.86%) |
Jun 20, 2014 | 8.050 | 8.190 | 8.050 | 8.130 | 24,397 | +0.04(+0.49%) |
Jun 19, 2014 | 8.260 | 8.260 | 7.910 | 8.090 | 37,955 | -0.10(-1.22%) |
Jun 18, 2014 | 8.200 | 8.210 | 8.130 | 8.190 | 19,663 | -0.06(-0.73%) |
Jun 17, 2014 | 8.280 | 8.280 | 8.170 | 8.250 | 18,054 | -0.02(-0.24%) |
Jun 16, 2014 | 8.280 | 8.340 | 8.260 | 8.270 | 21,432 | -0.06(-0.72%) |
Jun 13, 2014 | 8.380 | 8.430 | 8.330 | 8.330 | 27,898 | -0.04(-0.48%) |
Jun 12, 2014 | 8.390 | 8.430 | 8.351 | 8.370 | 28,848 | -0.11(-1.30%) |
Jun 11, 2014 | 8.510 | 8.550 | 8.460 | 8.480 | 16,521 | -0.12(-1.40%) |
Jun 10, 2014 | 8.610 | 8.640 | 8.500 | 8.600 | 29,098 | +0.19(+2.26%) |
Jun 06, 2014 | 8.410 | 8.470 | 8.400 | 8.410 | 19,448 | +0.01(+0.12%) |
Jun 05, 2014 | 8.370 | 8.460 | 8.360 | 8.400 | 23,778 | +0.10(+1.20%) |
Jun 04, 2014 | 8.340 | 8.350 | 8.280 | 8.300 | 23,104 | -0.01(-0.12%) |
Jun 03, 2014 | 8.301 | 8.390 | 8.280 | 8.310 | 9,890 | -0.05(-0.60%) |
Jun 02, 2014 | 8.330 | 8.400 | 8.306 | 8.360 | 30,823 | +0.03(+0.36%) |
May 30, 2014 | 8.400 | 8.470 | 8.270 | 8.330 | 42,869 | -0.10(-1.19%) |
May 29, 2014 | 8.400 | 8.500 | 8.380 | 8.430 | 13,389 | +0.01(+0.12%) |
May 28, 2014 | 8.430 | 8.460 | 8.360 | 8.420 | 20,524 | -0.07(-0.82%) |
May 27, 2014 | 8.490 | 8.560 | 8.430 | 8.490 | 47,253 | +0.22(+2.66%) |
May 23, 2014 | 8.300 | 8.270 | 8.270 | 8.270 | 44,800 | -0.11(-1.31%) |
May 22, 2014 | 8.340 | 8.390 | 8.280 | 8.380 | 31,707 | -0.10(-1.18%) |
May 21, 2014 | 8.480 | 8.540 | 8.420 | 8.480 | 21,510 | +0.01(+0.12%) |
May 20, 2014 | 8.530 | 8.547 | 8.460 | 8.470 | 47,016 | -0.16(-1.85%) |
May 19, 2014 | 8.600 | 8.670 | 8.560 | 8.630 | 37,208 | +0.03(+0.35%) |
May 16, 2014 | 8.590 | 8.600 | 8.450 | 8.600 | 40,829 | +0.07(+0.82%) |
May 15, 2014 | 8.710 | 8.710 | 8.420 | 8.530 | 93,279 | -0.19(-2.18%) |
May 14, 2014 | 8.620 | 8.867 | 8.610 | 8.720 | 112,369 | +0.23(+2.71%) |
May 13, 2014 | 8.510 | 8.617 | 8.490 | 8.490 | 74,259 | -0.14(-1.62%) |
May 12, 2014 | 8.570 | 8.680 | 8.550 | 8.630 | 27,183 | +0.02(+0.23%) |
May 09, 2014 | 8.390 | 8.630 | 8.390 | 8.610 | 39,377 | +0.14(+1.65%) |
May 08, 2014 | 8.630 | 8.680 | 8.420 | 8.470 | 55,279 | -0.20(-2.31%) |
May 07, 2014 | 8.680 | 8.760 | 8.640 | 8.670 | 36,116 | -0.03(-0.34%) |
May 06, 2014 | 8.730 | 8.783 | 8.700 | 8.700 | 20,763 | -0.07(-0.80%) |
May 05, 2014 | 8.770 | 8.840 | 8.725 | 8.770 | 41,661 | -0.07(-0.79%) |
May 02, 2014 | 8.890 | 8.960 | 8.820 | 8.840 | 36,345 | -0.04(-0.45%) |