Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.776 | 7.789 | 7.789 | 7.789 | 194,257 | +0.03(+0.38%) |
Aug 28, 2014 | 7.722 | 7.764 | 7.692 | 7.760 | 116,568 | +0.04(+0.54%) |
Aug 27, 2014 | 7.713 | 7.743 | 7.688 | 7.718 | 237,911 | +0.03(+0.38%) |
Aug 26, 2014 | 7.684 | 7.688 | 7.684 | 7.688 | 58,274 | +0.03(+0.38%) |
Aug 25, 2014 | 7.676 | 7.701 | 7.659 | 7.659 | 52,672 | +0.00(+0.05%) |
Aug 22, 2014 | 7.718 | 7.720 | 7.650 | 7.654 | 78,378 | -0.05(-0.63%) |
Aug 21, 2014 | 7.697 | 7.713 | 7.676 | 7.703 | 58,581 | +0.03(+0.35%) |
Aug 20, 2014 | 7.676 | 7.697 | 7.654 | 7.676 | 52,856 | +0.02(+0.27%) |
Aug 19, 2014 | 7.671 | 7.697 | 7.650 | 7.654 | 55,473 | +0.02(+0.26%) |
Aug 18, 2014 | 7.629 | 7.667 | 7.629 | 7.635 | 100,856 | +0.04(+0.46%) |
Aug 15, 2014 | 7.638 | 7.676 | 7.583 | 7.600 | 63,567 | -0.03(-0.44%) |
Aug 14, 2014 | 7.558 | 7.671 | 7.528 | 7.633 | 165,803 | +0.09(+1.23%) |
Aug 13, 2014 | 7.499 | 7.545 | 7.486 | 7.541 | 80,263 | +0.06(+0.79%) |
Aug 12, 2014 | 7.541 | 7.570 | 7.469 | 7.482 | 98,647 | -0.04(-0.56%) |
Aug 11, 2014 | 7.436 | 7.528 | 7.427 | 7.524 | 182,863 | +0.09(+1.25%) |
Aug 08, 2014 | 7.381 | 7.461 | 7.364 | 7.432 | 146,332 | +0.05(+0.68%) |
Aug 07, 2014 | 7.432 | 7.469 | 7.381 | 7.381 | 383,797 | -0.02(-0.28%) |
Aug 06, 2014 | 7.436 | 7.448 | 7.385 | 7.402 | 99,798 | -0.02(-0.23%) |
Aug 05, 2014 | 7.495 | 7.516 | 7.381 | 7.419 | 180,916 | -0.12(-1.56%) |
Aug 04, 2014 | 7.570 | 7.570 | 7.507 | 7.537 | 86,324 | -0.03(-0.44%) |
Aug 01, 2014 | 7.608 | 7.612 | 7.549 | 7.570 | 123,666 | -0.01(-0.17%) |
Jul 31, 2014 | 7.734 | 7.751 | 7.566 | 7.583 | 169,353 | -0.16(-2.01%) |
Jul 30, 2014 | 7.810 | 7.858 | 7.722 | 7.739 | 175,181 | -0.05(-0.70%) |
Jul 29, 2014 | 7.844 | 7.856 | 7.789 | 7.793 | 79,807 | -0.03(-0.32%) |
Jul 28, 2014 | 7.890 | 7.930 | 7.819 | 7.819 | 103,698 | -0.08(-0.96%) |
Jul 25, 2014 | 7.911 | 7.919 | 7.877 | 7.894 | 70,534 | +0.00(+0.00%) |
Jul 24, 2014 | 7.898 | 7.928 | 7.869 | 7.894 | 88,944 | +0.02(+0.21%) |
Jul 23, 2014 | 7.840 | 7.886 | 7.814 | 7.877 | 83,637 | +0.05(+0.70%) |
Jul 22, 2014 | 7.781 | 7.852 | 7.772 | 7.823 | 80,097 | +0.05(+0.65%) |
Jul 21, 2014 | 7.802 | 7.852 | 7.755 | 7.772 | 96,481 | -0.00(-0.05%) |
Jul 18, 2014 | 7.789 | 7.819 | 7.768 | 7.776 | 57,554 | +0.03(+0.43%) |
Jul 17, 2014 | 7.797 | 7.844 | 7.743 | 7.743 | 105,655 | -0.04(-0.54%) |
Jul 16, 2014 | 7.819 | 7.835 | 7.785 | 7.785 | 93,000 | +0.03(+0.43%) |
Jul 15, 2014 | 7.797 | 7.820 | 7.751 | 7.751 | 82,046 | -0.02(-0.22%) |
Jul 14, 2014 | 7.802 | 7.844 | 7.760 | 7.768 | 87,529 | +0.04(+0.49%) |
Jul 11, 2014 | 7.835 | 7.840 | 7.726 | 7.730 | 161,687 | -0.09(-1.12%) |
Jul 10, 2014 | 7.764 | 7.825 | 7.764 | 7.818 | 120,125 | -0.02(-0.22%) |
Jul 09, 2014 | 7.810 | 7.865 | 7.777 | 7.835 | 193,807 | +0.03(+0.32%) |
Jul 08, 2014 | 7.730 | 7.831 | 7.722 | 7.810 | 137,447 | +0.09(+1.14%) |
Jul 07, 2014 | 7.781 | 7.810 | 7.722 | 7.722 | 139,113 | -0.06(-0.81%) |
Jul 03, 2014 | 7.734 | 7.785 | 7.785 | 7.785 | 87,499 | +0.07(+0.84%) |
Jul 02, 2014 | 7.760 | 7.781 | 7.688 | 7.720 | 199,402 | -0.07(-0.94%) |
Jul 01, 2014 | 7.781 | 7.819 | 7.772 | 7.793 | 168,811 | -0.01(-0.11%) |
Jun 30, 2014 | 7.848 | 7.949 | 7.776 | 7.802 | 348,783 | -0.02(-0.27%) |
Jun 27, 2014 | 7.743 | 7.823 | 7.743 | 7.823 | 137,547 | +0.09(+1.20%) |
Jun 26, 2014 | 7.726 | 7.734 | 7.705 | 7.730 | 128,668 | +0.02(+0.22%) |
Jun 25, 2014 | 7.726 | 7.764 | 7.684 | 7.713 | 160,719 | +0.00(+0.05%) |
Jun 24, 2014 | 7.667 | 7.718 | 7.667 | 7.709 | 121,996 | +0.03(+0.44%) |
Jun 23, 2014 | 7.701 | 7.701 | 7.671 | 7.676 | 116,028 | -0.03(-0.33%) |
Jun 20, 2014 | 7.705 | 7.734 | 7.688 | 7.701 | 99,389 | -0.01(-0.16%) |
Jun 19, 2014 | 7.722 | 7.781 | 7.697 | 7.713 | 182,744 | -0.02(-0.27%) |
Jun 18, 2014 | 7.705 | 7.747 | 7.667 | 7.734 | 249,020 | +0.01(+0.11%) |
Jun 17, 2014 | 7.755 | 7.768 | 7.722 | 7.726 | 89,398 | -0.02(-0.22%) |
Jun 16, 2014 | 7.751 | 7.806 | 7.743 | 7.743 | 91,678 | -0.03(-0.38%) |
Jun 13, 2014 | 7.739 | 7.814 | 7.739 | 7.772 | 97,394 | +0.03(+0.33%) |
Jun 12, 2014 | 7.785 | 7.861 | 7.730 | 7.747 | 110,429 | -0.01(-0.16%) |
Jun 11, 2014 | 7.810 | 7.873 | 7.755 | 7.760 | 92,237 | -0.06(-0.81%) |
Jun 10, 2014 | 7.667 | 7.844 | 7.667 | 7.823 | 255,085 | -0.01(-0.16%) |
Jun 06, 2014 | 7.865 | 7.877 | 7.831 | 7.835 | 192,103 | -0.05(-0.59%) |
Jun 05, 2014 | 7.840 | 7.919 | 7.835 | 7.882 | 110,372 | +0.02(+0.21%) |
Jun 04, 2014 | 7.814 | 7.886 | 7.776 | 7.865 | 134,546 | +0.02(+0.30%) |
Jun 03, 2014 | 7.865 | 7.865 | 7.819 | 7.841 | 95,873 | -0.02(-0.25%) |