Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.697 | 7.712 | 7.712 | 7.712 | 766,101 | +0.03(+0.34%) |
Aug 28, 2014 | 7.663 | 7.712 | 7.627 | 7.686 | 396,081 | -0.01(-0.07%) |
Aug 27, 2014 | 7.738 | 7.738 | 7.668 | 7.691 | 408,880 | -0.02(-0.24%) |
Aug 26, 2014 | 7.715 | 7.730 | 7.715 | 7.710 | 410,654 | +0.02(+0.24%) |
Aug 25, 2014 | 7.759 | 7.759 | 7.671 | 7.691 | 462,418 | -0.01(-0.17%) |
Aug 22, 2014 | 7.704 | 7.749 | 7.699 | 7.704 | 418,778 | -0.02(-0.20%) |
Aug 21, 2014 | 7.673 | 7.728 | 7.650 | 7.720 | 417,633 | +0.01(+0.13%) |
Aug 20, 2014 | 7.681 | 7.728 | 7.666 | 7.710 | 435,470 | +0.01(+0.07%) |
Aug 19, 2014 | 7.676 | 7.717 | 7.673 | 7.704 | 239,717 | +0.03(+0.41%) |
Aug 18, 2014 | 7.629 | 7.699 | 7.629 | 7.673 | 320,759 | +0.08(+1.06%) |
Aug 15, 2014 | 7.622 | 7.655 | 7.539 | 7.593 | 521,577 | +0.01(+0.17%) |
Aug 14, 2014 | 7.596 | 7.616 | 7.562 | 7.580 | 429,845 | +0.01(+0.10%) |
Aug 13, 2014 | 7.518 | 7.585 | 7.476 | 7.572 | 349,964 | +0.08(+1.00%) |
Aug 12, 2014 | 7.450 | 7.518 | 7.432 | 7.497 | 530,411 | +0.02(+0.28%) |
Aug 11, 2014 | 7.502 | 7.520 | 7.450 | 7.476 | 573,086 | +0.03(+0.35%) |
Aug 08, 2014 | 7.380 | 7.456 | 7.373 | 7.450 | 351,141 | +0.07(+0.98%) |
Aug 07, 2014 | 7.440 | 7.440 | 7.370 | 7.378 | 421,309 | -0.02(-0.25%) |
Aug 06, 2014 | 7.362 | 7.437 | 7.292 | 7.396 | 463,622 | +0.01(+0.16%) |
Aug 05, 2014 | 7.320 | 7.418 | 7.320 | 7.384 | 586,961 | +0.03(+0.42%) |
Aug 04, 2014 | 7.312 | 7.379 | 7.227 | 7.353 | 722,329 | +0.07(+0.99%) |
Aug 01, 2014 | 7.312 | 7.371 | 7.247 | 7.281 | 1,157,348 | -0.03(-0.42%) |
Jul 31, 2014 | 7.358 | 7.433 | 7.281 | 7.312 | 967,858 | -0.11(-1.46%) |
Jul 30, 2014 | 7.464 | 7.490 | 7.413 | 7.420 | 429,281 | -0.04(-0.55%) |
Jul 29, 2014 | 7.537 | 7.557 | 7.459 | 7.462 | 688,981 | -0.06(-0.76%) |
Jul 28, 2014 | 7.550 | 7.581 | 7.467 | 7.519 | 564,931 | -0.01(-0.17%) |
Jul 25, 2014 | 7.565 | 7.583 | 7.511 | 7.532 | 398,656 | -0.06(-0.78%) |
Jul 24, 2014 | 7.544 | 7.640 | 7.521 | 7.591 | 441,996 | +0.05(+0.69%) |
Jul 23, 2014 | 7.601 | 7.601 | 7.449 | 7.539 | 586,795 | +0.00(+0.00%) |
Jul 22, 2014 | 7.529 | 7.601 | 7.513 | 7.539 | 535,940 | +0.02(+0.31%) |
Jul 21, 2014 | 7.493 | 7.534 | 7.436 | 7.516 | 299,439 | -0.01(-0.14%) |
Jul 18, 2014 | 7.501 | 7.575 | 7.475 | 7.526 | 433,943 | +0.05(+0.69%) |
Jul 17, 2014 | 7.524 | 7.588 | 7.464 | 7.475 | 616,007 | -0.05(-0.72%) |
Jul 16, 2014 | 7.594 | 7.594 | 7.433 | 7.529 | 1,049,122 | -0.04(-0.48%) |
Jul 15, 2014 | 7.596 | 7.681 | 7.526 | 7.565 | 732,693 | -0.06(-0.85%) |
Jul 14, 2014 | 7.692 | 7.692 | 7.604 | 7.630 | 479,734 | -0.01(-0.17%) |
Jul 11, 2014 | 7.630 | 7.681 | 7.606 | 7.643 | 390,622 | +0.01(+0.10%) |
Jul 10, 2014 | 7.547 | 7.674 | 7.516 | 7.635 | 739,124 | -0.02(-0.20%) |
Jul 09, 2014 | 7.736 | 7.756 | 7.636 | 7.650 | 594,081 | -0.07(-0.87%) |
Jul 08, 2014 | 7.792 | 7.808 | 7.703 | 7.717 | 735,601 | -0.09(-1.13%) |
Jul 07, 2014 | 7.857 | 7.878 | 7.785 | 7.805 | 553,370 | -0.06(-0.82%) |
Jul 03, 2014 | 7.867 | 7.870 | 7.870 | 7.870 | 1,235,855 | +0.03(+0.40%) |
Jul 02, 2014 | 7.805 | 7.880 | 7.785 | 7.839 | 972,779 | +0.03(+0.33%) |
Jul 01, 2014 | 7.748 | 7.844 | 7.707 | 7.813 | 1,406,196 | +0.06(+0.83%) |
Jun 30, 2014 | 7.689 | 7.769 | 7.619 | 7.748 | 952,007 | +0.09(+1.11%) |
Jun 27, 2014 | 7.674 | 7.728 | 7.655 | 7.663 | 1,767,653 | -0.00(-0.03%) |
Jun 26, 2014 | 7.689 | 7.710 | 7.612 | 7.666 | 855,853 | -0.05(-0.64%) |
Jun 25, 2014 | 7.676 | 7.761 | 7.640 | 7.715 | 958,732 | +0.00(+0.00%) |
Jun 24, 2014 | 7.774 | 7.805 | 7.705 | 7.715 | 550,343 | -0.06(-0.83%) |
Jun 23, 2014 | 7.885 | 7.885 | 7.777 | 7.779 | 507,173 | -0.07(-0.95%) |
Jun 20, 2014 | 7.880 | 7.950 | 7.829 | 7.854 | 1,214,739 | -0.03(-0.33%) |
Jun 19, 2014 | 7.942 | 7.945 | 7.872 | 7.880 | 393,696 | -0.04(-0.49%) |
Jun 18, 2014 | 7.929 | 7.947 | 7.885 | 7.919 | 388,198 | -0.02(-0.23%) |
Jun 17, 2014 | 7.947 | 8.095 | 7.903 | 7.937 | 873,125 | +0.01(+0.10%) |
Jun 16, 2014 | 7.947 | 7.971 | 7.898 | 7.929 | 358,696 | -0.04(-0.55%) |
Jun 13, 2014 | 7.973 | 8.069 | 7.942 | 7.973 | 392,879 | -0.01(-0.06%) |
Jun 12, 2014 | 8.022 | 8.040 | 7.946 | 7.978 | 338,609 | -0.06(-0.80%) |
Jun 11, 2014 | 8.066 | 8.074 | 7.976 | 8.043 | 582,664 | -0.03(-0.32%) |
Jun 10, 2014 | 8.027 | 8.084 | 8.015 | 8.069 | 348,153 | +0.04(+0.45%) |
Jun 06, 2014 | 8.105 | 8.105 | 8.015 | 8.033 | 360,756 | -0.03(-0.38%) |
Jun 05, 2014 | 8.035 | 8.133 | 7.986 | 8.064 | 475,897 | +0.06(+0.77%) |
Jun 04, 2014 | 8.040 | 8.040 | 7.968 | 8.002 | 427,930 | -0.05(-0.64%) |
Jun 03, 2014 | 7.978 | 8.074 | 7.894 | 8.053 | 922,183 | +0.05(+0.65%) |