Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.283 | 8.320 | 8.200 | 8.262 | 612,286 | +0.08(+0.92%) |
Oct 30, 2014 | 8.049 | 8.254 | 8.049 | 8.187 | 675,102 | +0.11(+1.41%) |
Oct 29, 2014 | 8.036 | 8.163 | 7.852 | 8.073 | 889,471 | +0.13(+1.63%) |
Oct 28, 2014 | 7.806 | 7.946 | 7.795 | 7.943 | 438,752 | +0.18(+2.34%) |
Oct 27, 2014 | 7.699 | 7.777 | 7.741 | 7.761 | 297,008 | +0.02(+0.27%) |
Oct 24, 2014 | 7.743 | 7.785 | 7.712 | 7.741 | 177,962 | +0.00(+0.00%) |
Oct 23, 2014 | 7.761 | 7.808 | 7.720 | 7.741 | 334,353 | +0.06(+0.78%) |
Oct 22, 2014 | 7.743 | 7.769 | 7.671 | 7.681 | 405,373 | -0.03(-0.34%) |
Oct 21, 2014 | 7.577 | 7.707 | 7.577 | 7.707 | 441,129 | +0.18(+2.41%) |
Oct 20, 2014 | 7.458 | 7.526 | 7.410 | 7.526 | 609,520 | +0.06(+0.76%) |
Oct 17, 2014 | 7.463 | 7.487 | 7.412 | 7.469 | 696,156 | +0.06(+0.88%) |
Oct 16, 2014 | 7.160 | 7.406 | 7.160 | 7.404 | 1,340,538 | +0.11(+1.49%) |
Oct 15, 2014 | 7.163 | 7.365 | 7.163 | 7.295 | 961,534 | +0.04(+0.54%) |
Oct 14, 2014 | 7.209 | 7.266 | 7.159 | 7.256 | 854,295 | +0.08(+1.16%) |
Oct 13, 2014 | 7.303 | 7.321 | 7.162 | 7.173 | 439,138 | -0.12(-1.71%) |
Oct 10, 2014 | 7.435 | 7.445 | 7.291 | 7.297 | 502,409 | -0.11(-1.54%) |
Oct 09, 2014 | 7.430 | 7.458 | 7.370 | 7.412 | 1,005,139 | -0.04(-0.59%) |
Oct 08, 2014 | 7.354 | 7.469 | 7.285 | 7.456 | 614,362 | +0.09(+1.27%) |
Oct 07, 2014 | 7.383 | 7.419 | 7.342 | 7.362 | 747,712 | -0.07(-0.91%) |
Oct 06, 2014 | 7.463 | 7.476 | 7.391 | 7.430 | 322,815 | -0.01(-0.10%) |
Oct 03, 2014 | 7.476 | 7.479 | 7.430 | 7.437 | 387,764 | +0.01(+0.14%) |
Oct 02, 2014 | 7.466 | 7.541 | 7.386 | 7.427 | 633,044 | -0.03(-0.35%) |
Oct 01, 2014 | 7.596 | 7.616 | 7.414 | 7.453 | 1,603,130 | -0.14(-1.81%) |
Sep 30, 2014 | 7.598 | 7.614 | 7.546 | 7.590 | 521,002 | -0.02(-0.27%) |
Sep 29, 2014 | 7.505 | 7.619 | 7.505 | 7.611 | 376,604 | +0.03(+0.44%) |
Sep 26, 2014 | 7.515 | 7.601 | 7.487 | 7.577 | 468,833 | +0.05(+0.72%) |
Sep 25, 2014 | 7.593 | 7.642 | 7.518 | 7.523 | 531,225 | -0.11(-1.46%) |
Sep 24, 2014 | 7.562 | 7.673 | 7.554 | 7.634 | 483,978 | +0.05(+0.61%) |
Sep 23, 2014 | 7.645 | 7.681 | 7.580 | 7.588 | 507,543 | -0.10(-1.28%) |
Sep 22, 2014 | 7.717 | 7.743 | 7.658 | 7.686 | 451,748 | -0.05(-0.64%) |
Sep 19, 2014 | 7.826 | 7.837 | 7.736 | 7.736 | 1,028,943 | -0.05(-0.67%) |
Sep 18, 2014 | 7.837 | 7.837 | 7.774 | 7.787 | 369,568 | -0.03(-0.33%) |
Sep 17, 2014 | 7.808 | 7.850 | 7.774 | 7.813 | 358,258 | -0.01(-0.13%) |
Sep 16, 2014 | 7.826 | 7.886 | 7.759 | 7.824 | 695,277 | -0.01(-0.13%) |
Sep 15, 2014 | 7.857 | 7.878 | 7.800 | 7.834 | 287,500 | +0.00(+0.00%) |
Sep 12, 2014 | 7.878 | 7.886 | 7.806 | 7.834 | 318,232 | -0.04(-0.46%) |
Sep 11, 2014 | 7.834 | 7.907 | 7.819 | 7.870 | 430,748 | -0.01(-0.07%) |
Sep 10, 2014 | 7.896 | 7.907 | 7.842 | 7.876 | 518,236 | +0.01(+0.13%) |
Sep 09, 2014 | 7.904 | 7.904 | 7.834 | 7.865 | 520,350 | -0.04(-0.49%) |
Sep 08, 2014 | 7.883 | 7.914 | 7.837 | 7.904 | 482,095 | +0.01(+0.13%) |
Sep 05, 2014 | 7.821 | 7.920 | 7.793 | 7.894 | 330,549 | +0.05(+0.59%) |
Sep 04, 2014 | 7.857 | 7.876 | 7.819 | 7.847 | 681,413 | +0.01(+0.17%) |
Sep 03, 2014 | 7.883 | 7.935 | 7.803 | 7.834 | 473,806 | -0.03(-0.43%) |
Sep 02, 2014 | 7.738 | 7.876 | 7.684 | 7.868 | 1,083,697 | +0.16(+2.02%) |
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%) |