Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.303 | 8.355 | 8.132 | 8.184 | 165,337 | +0.01(+0.18%) |
Oct 30, 2014 | 8.012 | 8.191 | 8.012 | 8.169 | 135,559 | +0.12(+1.43%) |
Oct 29, 2014 | 8.068 | 8.135 | 7.950 | 8.053 | 95,962 | -0.03(-0.37%) |
Oct 28, 2014 | 7.639 | 8.090 | 7.639 | 8.083 | 170,787 | +0.51(+6.74%) |
Oct 27, 2014 | 7.624 | 7.676 | 7.573 | 7.573 | 51,805 | -0.12(-1.54%) |
Oct 24, 2014 | 7.735 | 7.750 | 7.617 | 7.691 | 94,054 | -0.01(-0.19%) |
Oct 23, 2014 | 7.587 | 7.817 | 7.587 | 7.706 | 83,752 | +0.21(+2.86%) |
Oct 22, 2014 | 7.787 | 7.809 | 7.491 | 7.491 | 77,172 | -0.25(-3.25%) |
Oct 21, 2014 | 7.802 | 8.009 | 7.639 | 7.743 | 82,817 | -0.04(-0.57%) |
Oct 20, 2014 | 7.713 | 7.735 | 7.713 | 7.787 | 43,093 | +0.05(+0.67%) |
Oct 17, 2014 | 8.120 | 8.120 | 7.713 | 7.735 | 75,869 | -0.24(-3.06%) |
Oct 16, 2014 | 7.684 | 8.024 | 7.684 | 7.979 | 66,808 | +0.18(+2.27%) |
Oct 15, 2014 | 7.647 | 7.839 | 7.573 | 7.802 | 126,681 | +0.01(+0.09%) |
Oct 14, 2014 | 7.765 | 7.935 | 7.698 | 7.795 | 165,796 | +0.14(+1.84%) |
Oct 13, 2014 | 7.432 | 7.721 | 7.225 | 7.654 | 92,879 | +0.25(+3.40%) |
Oct 10, 2014 | 7.269 | 7.565 | 7.269 | 7.403 | 74,563 | +0.08(+1.11%) |
Oct 09, 2014 | 7.506 | 7.506 | 7.262 | 7.321 | 98,841 | -0.20(-2.65%) |
Oct 08, 2014 | 7.255 | 7.587 | 7.247 | 7.521 | 72,237 | +0.24(+3.25%) |
Oct 07, 2014 | 7.299 | 7.425 | 7.284 | 7.284 | 61,256 | -0.09(-1.20%) |
Oct 06, 2014 | 7.440 | 7.513 | 7.373 | 7.373 | 43,106 | -0.07(-0.89%) |
Oct 03, 2014 | 7.528 | 7.580 | 7.440 | 7.440 | 80,449 | +0.02(+0.30%) |
Oct 02, 2014 | 7.210 | 7.440 | 7.210 | 7.417 | 45,585 | +0.18(+2.56%) |
Oct 01, 2014 | 7.218 | 7.343 | 7.151 | 7.232 | 134,293 | +0.01(+0.20%) |
Sep 30, 2014 | 7.336 | 7.406 | 7.210 | 7.218 | 132,233 | -0.10(-1.31%) |
Sep 29, 2014 | 7.284 | 7.380 | 7.269 | 7.314 | 111,210 | -0.08(-1.10%) |
Sep 26, 2014 | 7.255 | 7.425 | 7.255 | 7.395 | 46,811 | +0.14(+1.94%) |
Sep 25, 2014 | 7.410 | 7.410 | 7.240 | 7.255 | 109,382 | -0.16(-2.19%) |
Sep 24, 2014 | 7.440 | 7.454 | 7.343 | 7.417 | 72,924 | +0.02(+0.30%) |
Sep 23, 2014 | 7.403 | 7.617 | 7.395 | 7.395 | 83,315 | -0.06(-0.79%) |
Sep 22, 2014 | 7.469 | 7.558 | 7.440 | 7.454 | 95,209 | -0.09(-1.18%) |
Sep 19, 2014 | 7.550 | 7.587 | 7.454 | 7.543 | 122,797 | +0.01(+0.20%) |
Sep 18, 2014 | 7.477 | 7.610 | 7.469 | 7.528 | 65,817 | +0.05(+0.69%) |
Sep 17, 2014 | 7.417 | 7.506 | 7.395 | 7.477 | 87,029 | +0.04(+0.60%) |
Sep 16, 2014 | 7.484 | 7.499 | 7.395 | 7.432 | 75,150 | -0.04(-0.50%) |
Sep 15, 2014 | 7.602 | 7.602 | 7.469 | 7.469 | 54,708 | -0.11(-1.46%) |
Sep 12, 2014 | 7.676 | 7.676 | 7.543 | 7.580 | 107,850 | -0.07(-0.97%) |
Sep 11, 2014 | 7.565 | 7.713 | 7.536 | 7.654 | 33,220 | +0.02(+0.29%) |
Sep 10, 2014 | 7.477 | 7.669 | 7.477 | 7.632 | 35,977 | +0.13(+1.78%) |
Sep 09, 2014 | 7.647 | 7.647 | 7.499 | 7.499 | 68,786 | -0.16(-2.12%) |
Sep 08, 2014 | 7.654 | 7.691 | 7.624 | 7.661 | 35,949 | +0.01(+0.19%) |
Sep 05, 2014 | 7.528 | 7.669 | 7.521 | 7.647 | 55,825 | +0.07(+0.88%) |
Sep 04, 2014 | 7.669 | 7.713 | 7.573 | 7.580 | 42,997 | -0.04(-0.49%) |
Sep 03, 2014 | 7.743 | 7.780 | 7.595 | 7.617 | 53,921 | -0.11(-1.44%) |
Sep 02, 2014 | 7.698 | 7.794 | 7.684 | 7.728 | 77,502 | +0.09(+1.16%) |
Aug 29, 2014 | 7.617 | 7.639 | 7.639 | 7.639 | 38,673 | +0.02(+0.29%) |
Aug 28, 2014 | 7.639 | 7.735 | 7.580 | 7.617 | 78,372 | -0.08(-1.06%) |
Aug 27, 2014 | 7.743 | 7.743 | 7.617 | 7.698 | 30,253 | -0.05(-0.67%) |
Aug 26, 2014 | 7.654 | 7.772 | 7.654 | 7.750 | 59,173 | +0.08(+1.06%) |
Aug 25, 2014 | 7.684 | 7.736 | 7.624 | 7.669 | 45,641 | +0.02(+0.29%) |
Aug 22, 2014 | 7.661 | 7.713 | 7.580 | 7.647 | 60,855 | +0.00(+0.00%) |
Aug 21, 2014 | 7.543 | 7.684 | 7.462 | 7.647 | 44,295 | +0.07(+0.98%) |
Aug 20, 2014 | 7.632 | 7.632 | 7.521 | 7.573 | 39,356 | -0.12(-1.54%) |
Aug 19, 2014 | 7.802 | 7.802 | 7.647 | 7.691 | 49,683 | -0.07(-0.86%) |
Aug 18, 2014 | 7.647 | 7.750 | 7.587 | 7.758 | 68,502 | +0.21(+2.74%) |
Aug 15, 2014 | 7.587 | 7.595 | 7.417 | 7.550 | 127,895 | +0.07(+0.89%) |
Aug 14, 2014 | 7.536 | 7.550 | 7.536 | 7.484 | 101,117 | -0.05(-0.69%) |
Aug 13, 2014 | 7.432 | 7.580 | 7.432 | 7.536 | 45,605 | +0.10(+1.39%) |
Aug 12, 2014 | 7.521 | 7.558 | 7.417 | 7.432 | 35,237 | -0.10(-1.28%) |
Aug 11, 2014 | 7.499 | 7.617 | 7.329 | 7.528 | 30,714 | +0.08(+1.09%) |
Aug 08, 2014 | 7.358 | 7.469 | 7.329 | 7.447 | 89,221 | +0.08(+1.10%) |
Aug 07, 2014 | 7.454 | 7.469 | 7.343 | 7.366 | 59,471 | -0.09(-1.19%) |
Aug 06, 2014 | 7.336 | 7.521 | 7.336 | 7.454 | 69,542 | +0.04(+0.50%) |
Aug 05, 2014 | 7.343 | 7.484 | 7.306 | 7.417 | 69,287 | +0.01(+0.10%) |
Aug 04, 2014 | 7.484 | 7.557 | 7.321 | 7.410 | 115,517 | -0.01(-0.20%) |