Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.867 | 7.948 | 7.948 | 7.948 | 30,058 | +0.12(+1.50%) |
Aug 28, 2014 | 7.727 | 7.867 | 7.727 | 7.830 | 28,670 | +0.05(+0.66%) |
Aug 27, 2014 | 7.772 | 7.794 | 7.772 | 7.779 | 12,304 | -0.08(-1.03%) |
Aug 26, 2014 | 7.661 | 7.904 | 7.661 | 7.860 | 30,963 | +0.23(+2.99%) |
Aug 25, 2014 | 7.610 | 7.720 | 7.573 | 7.632 | 52,358 | +0.05(+0.68%) |
Aug 22, 2014 | 7.566 | 7.566 | 7.525 | 7.580 | 31,969 | +0.01(+0.19%) |
Aug 21, 2014 | 7.522 | 7.639 | 7.494 | 7.566 | 26,471 | +0.02(+0.29%) |
Aug 20, 2014 | 7.588 | 7.595 | 7.492 | 7.544 | 103,811 | -0.07(-0.97%) |
Aug 19, 2014 | 7.610 | 7.676 | 7.580 | 7.617 | 15,256 | -0.01(-0.10%) |
Aug 18, 2014 | 7.647 | 7.647 | 7.536 | 7.624 | 25,862 | +0.09(+1.17%) |
Aug 15, 2014 | 7.838 | 7.985 | 7.477 | 7.536 | 34,341 | -0.20(-2.57%) |
Aug 14, 2014 | 7.698 | 7.816 | 7.698 | 7.735 | 12,040 | +0.07(+0.96%) |
Aug 13, 2014 | 7.610 | 7.683 | 7.551 | 7.661 | 33,877 | +0.06(+0.77%) |
Aug 12, 2014 | 7.580 | 7.602 | 7.485 | 7.602 | 259,114 | -0.04(-0.48%) |
Aug 11, 2014 | 7.639 | 7.669 | 7.610 | 7.639 | 19,394 | -0.01(-0.19%) |
Aug 08, 2014 | 7.514 | 7.588 | 7.514 | 7.654 | 22,845 | +0.12(+1.56%) |
Aug 07, 2014 | 7.647 | 7.647 | 7.514 | 7.536 | 14,296 | -0.11(-1.44%) |
Aug 06, 2014 | 7.470 | 7.691 | 7.470 | 7.647 | 125,405 | +0.15(+1.96%) |
Aug 05, 2014 | 7.390 | 7.573 | 7.375 | 7.500 | 342,700 | +0.08(+1.09%) |
Aug 04, 2014 | 7.551 | 7.698 | 7.375 | 7.419 | 53,525 | -0.07(-0.98%) |
Aug 01, 2014 | 7.573 | 7.610 | 7.448 | 7.492 | 65,411 | -0.01(-0.10%) |
Jul 31, 2014 | 7.669 | 7.669 | 7.485 | 7.500 | 83,307 | -0.17(-2.20%) |
Jul 30, 2014 | 7.647 | 7.691 | 7.551 | 7.669 | 21,220 | +0.04(+0.48%) |
Jul 29, 2014 | 7.610 | 7.654 | 7.353 | 7.632 | 112,924 | +0.04(+0.48%) |
Jul 28, 2014 | 7.536 | 7.617 | 7.456 | 7.595 | 54,216 | +0.03(+0.39%) |
Jul 25, 2014 | 7.463 | 7.595 | 7.368 | 7.566 | 39,378 | +0.02(+0.29%) |
Jul 24, 2014 | 7.625 | 7.632 | 7.485 | 7.544 | 28,531 | -0.05(-0.68%) |
Jul 23, 2014 | 7.595 | 7.720 | 7.522 | 7.595 | 18,442 | -0.02(-0.29%) |
Jul 22, 2014 | 7.654 | 7.676 | 7.566 | 7.617 | 22,522 | +0.01(+0.19%) |
Jul 21, 2014 | 7.588 | 7.757 | 7.536 | 7.603 | 35,172 | -0.07(-0.86%) |
Jul 18, 2014 | 7.500 | 7.713 | 7.463 | 7.669 | 43,037 | +0.12(+1.55%) |
Jul 17, 2014 | 7.727 | 7.771 | 7.492 | 7.551 | 129,355 | -0.20(-2.56%) |
Jul 16, 2014 | 7.874 | 7.889 | 7.742 | 7.749 | 28,108 | -0.11(-1.40%) |
Jul 15, 2014 | 7.903 | 7.903 | 7.793 | 7.859 | 51,237 | -0.07(-0.83%) |
Jul 14, 2014 | 7.969 | 8.035 | 7.837 | 7.925 | 23,350 | -0.01(-0.09%) |
Jul 11, 2014 | 7.889 | 7.999 | 7.867 | 7.933 | 25,118 | +0.07(+0.84%) |
Jul 10, 2014 | 7.896 | 7.958 | 7.771 | 7.867 | 25,238 | -0.21(-2.55%) |
Jul 09, 2014 | 7.815 | 8.182 | 7.815 | 8.072 | 18,095 | -0.01(-0.18%) |
Jul 08, 2014 | 8.160 | 8.215 | 8.002 | 8.087 | 34,877 | -0.08(-0.99%) |
Jul 07, 2014 | 8.278 | 8.278 | 8.109 | 8.168 | 27,323 | -0.16(-1.94%) |
Jul 03, 2014 | 8.373 | 8.329 | 8.329 | 8.329 | 20,031 | +0.01(+0.18%) |
Jul 02, 2014 | 8.329 | 8.424 | 8.263 | 8.314 | 95,509 | -0.06(-0.70%) |
Jul 01, 2014 | 8.256 | 8.615 | 8.256 | 8.373 | 133,128 | +0.18(+2.24%) |
Jun 30, 2014 | 8.087 | 8.219 | 8.002 | 8.190 | 45,827 | +0.10(+1.27%) |
Jun 27, 2014 | 7.852 | 8.248 | 7.713 | 8.087 | 658,237 | +0.19(+2.42%) |
Jun 26, 2014 | 7.830 | 7.911 | 7.779 | 7.896 | 81,812 | +0.08(+1.03%) |
Jun 25, 2014 | 7.720 | 7.852 | 7.647 | 7.815 | 49,597 | +0.04(+0.47%) |
Jun 24, 2014 | 7.757 | 7.874 | 7.694 | 7.779 | 76,776 | +0.02(+0.28%) |
Jun 23, 2014 | 7.735 | 7.779 | 7.603 | 7.757 | 91,999 | +0.02(+0.28%) |
Jun 20, 2014 | 7.632 | 7.742 | 7.514 | 7.735 | 124,964 | +0.13(+1.74%) |
Jun 19, 2014 | 7.617 | 7.683 | 7.456 | 7.603 | 30,577 | +0.04(+0.58%) |
Jun 18, 2014 | 7.441 | 7.580 | 7.302 | 7.558 | 39,797 | +0.10(+1.38%) |
Jun 17, 2014 | 7.544 | 7.588 | 7.394 | 7.456 | 37,909 | -0.06(-0.78%) |
Jun 16, 2014 | 7.514 | 7.573 | 7.434 | 7.514 | 46,810 | +0.01(+0.10%) |
Jun 13, 2014 | 7.617 | 7.655 | 7.448 | 7.507 | 20,858 | -0.06(-0.78%) |
Jun 12, 2014 | 7.580 | 7.705 | 7.536 | 7.566 | 47,677 | -0.01(-0.19%) |
Jun 11, 2014 | 7.735 | 7.829 | 7.566 | 7.580 | 37,111 | -0.17(-2.18%) |
Jun 10, 2014 | 7.918 | 7.925 | 7.694 | 7.749 | 39,672 | +0.09(+1.15%) |
Jun 06, 2014 | 7.551 | 7.698 | 7.514 | 7.661 | 69,201 | +0.16(+2.15%) |
Jun 05, 2014 | 7.184 | 7.514 | 7.096 | 7.500 | 46,064 | +0.34(+4.82%) |
Jun 04, 2014 | 7.155 | 7.206 | 7.096 | 7.155 | 95,260 | -0.01(-0.20%) |
Jun 03, 2014 | 7.258 | 7.404 | 7.118 | 7.170 | 68,954 | -0.15(-2.10%) |