Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.790 | 7.900 | 7.460 | 7.580 | 843,939 | -0.07(-0.92%) |
Oct 30, 2014 | 7.440 | 7.750 | 7.440 | 7.650 | 945,172 | +0.15(+2.00%) |
Oct 29, 2014 | 7.660 | 7.710 | 7.520 | 7.500 | 1,030,321 | -0.15(-1.96%) |
Oct 28, 2014 | 7.430 | 7.660 | 7.340 | 7.650 | 691,215 | +0.25(+3.38%) |
Oct 27, 2014 | 7.660 | 7.700 | 7.390 | 7.400 | 625,468 | -0.30(-3.90%) |
Oct 24, 2014 | 7.810 | 7.900 | 7.700 | 7.700 | 491,071 | -0.11(-1.41%) |
Oct 23, 2014 | 7.510 | 7.850 | 7.490 | 7.810 | 1,043,286 | +0.38(+5.11%) |
Oct 22, 2014 | 7.620 | 7.680 | 7.430 | 7.430 | 542,465 | -0.19(-2.49%) |
Oct 21, 2014 | 7.540 | 7.650 | 7.440 | 7.620 | 591,892 | +0.13(+1.74%) |
Oct 20, 2014 | 7.370 | 7.590 | 7.370 | 7.490 | 518,919 | +0.09(+1.22%) |
Oct 17, 2014 | 7.700 | 7.700 | 7.330 | 7.400 | 877,895 | -0.15(-1.99%) |
Oct 16, 2014 | 7.240 | 7.680 | 7.200 | 7.550 | 992,751 | +0.24(+3.28%) |
Oct 15, 2014 | 7.160 | 7.340 | 7.060 | 7.310 | 1,099,652 | +0.06(+0.83%) |
Oct 14, 2014 | 7.310 | 7.370 | 7.020 | 7.250 | 1,262,345 | +0.02(+0.28%) |
Oct 13, 2014 | 7.310 | 7.440 | 7.150 | 7.230 | 1,204,442 | -0.10(-1.36%) |
Oct 10, 2014 | 7.290 | 7.510 | 7.210 | 7.330 | 1,000,626 | -0.02(-0.27%) |
Oct 09, 2014 | 7.520 | 7.550 | 7.230 | 7.350 | 1,418,034 | -0.20(-2.65%) |
Oct 08, 2014 | 7.620 | 7.640 | 7.410 | 7.550 | 1,255,588 | -0.09(-1.18%) |
Oct 07, 2014 | 7.890 | 7.890 | 7.620 | 7.640 | 952,137 | -0.29(-3.66%) |
Oct 06, 2014 | 8.240 | 8.270 | 7.865 | 7.930 | 1,127,355 | -0.31(-3.76%) |
Oct 03, 2014 | 8.330 | 8.340 | 8.110 | 8.240 | 567,854 | +0.05(+0.61%) |
Oct 02, 2014 | 8.070 | 8.337 | 8.005 | 8.190 | 765,213 | +0.10(+1.24%) |
Oct 01, 2014 | 8.110 | 8.270 | 8.005 | 8.090 | 693,891 | -0.05(-0.61%) |
Sep 30, 2014 | 8.250 | 8.340 | 8.140 | 8.140 | 798,841 | -0.11(-1.33%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.050 | 8.250 | 366,114 | +0.00(+0.00%) |
Sep 26, 2014 | 8.180 | 8.260 | 8.130 | 8.250 | 443,905 | +0.08(+0.98%) |
Sep 25, 2014 | 8.220 | 8.280 | 8.000 | 8.170 | 601,266 | -0.07(-0.85%) |
Sep 24, 2014 | 8.000 | 8.250 | 8.000 | 8.240 | 472,080 | +0.25(+3.13%) |
Sep 23, 2014 | 8.040 | 8.150 | 7.930 | 7.990 | 556,193 | -0.07(-0.87%) |
Sep 22, 2014 | 8.110 | 8.140 | 7.950 | 8.060 | 560,756 | -0.08(-0.98%) |
Sep 19, 2014 | 8.190 | 8.330 | 7.950 | 8.140 | 2,101,266 | +0.01(+0.12%) |
Sep 18, 2014 | 8.070 | 8.225 | 8.040 | 8.130 | 556,729 | +0.11(+1.37%) |
Sep 17, 2014 | 7.990 | 8.120 | 7.820 | 8.020 | 533,676 | +0.01(+0.12%) |
Sep 16, 2014 | 8.030 | 8.060 | 7.815 | 8.010 | 737,762 | -0.06(-0.74%) |
Sep 15, 2014 | 8.240 | 8.240 | 8.030 | 8.070 | 505,740 | -0.19(-2.30%) |
Sep 12, 2014 | 8.440 | 8.500 | 8.170 | 8.260 | 666,569 | -0.21(-2.48%) |
Sep 11, 2014 | 8.230 | 8.470 | 8.151 | 8.470 | 831,150 | +0.20(+2.42%) |
Sep 10, 2014 | 8.070 | 8.270 | 8.020 | 8.270 | 924,251 | +0.24(+2.99%) |
Sep 09, 2014 | 8.200 | 8.230 | 8.020 | 8.030 | 748,055 | -0.08(-0.99%) |
Sep 08, 2014 | 7.980 | 8.120 | 7.930 | 8.110 | 555,414 | +0.12(+1.50%) |
Sep 05, 2014 | 8.010 | 8.010 | 7.810 | 7.990 | 660,472 | -0.04(-0.50%) |
Sep 04, 2014 | 8.240 | 8.240 | 8.000 | 8.030 | 786,102 | +0.00(+0.00%) |
Sep 03, 2014 | 8.170 | 8.170 | 8.000 | 8.030 | 704,208 | +0.01(+0.12%) |
Sep 02, 2014 | 8.130 | 8.160 | 7.980 | 8.020 | 870,237 | -0.09(-1.11%) |
Aug 29, 2014 | 7.990 | 8.110 | 8.110 | 8.110 | 457,300 | +0.14(+1.76%) |
Aug 28, 2014 | 8.080 | 8.140 | 7.940 | 7.970 | 672,255 | -0.14(-1.73%) |
Aug 27, 2014 | 8.140 | 8.220 | 8.040 | 8.110 | 573,690 | -0.04(-0.49%) |
Aug 26, 2014 | 7.950 | 8.210 | 7.860 | 8.150 | 1,217,290 | +0.16(+2.00%) |
Aug 25, 2014 | 7.950 | 8.100 | 7.925 | 7.990 | 957,069 | +0.08(+1.01%) |
Aug 22, 2014 | 7.480 | 7.910 | 7.420 | 7.910 | 883,321 | +0.40(+5.33%) |
Aug 21, 2014 | 7.840 | 7.840 | 7.340 | 7.510 | 2,352,608 | -0.24(-3.10%) |
Aug 20, 2014 | 8.060 | 8.130 | 7.760 | 7.750 | 979,205 | -0.34(-4.20%) |
Aug 19, 2014 | 8.220 | 8.270 | 8.050 | 8.090 | 725,531 | -0.07(-0.86%) |
Aug 18, 2014 | 8.140 | 8.200 | 8.100 | 8.160 | 785,665 | +0.12(+1.49%) |
Aug 15, 2014 | 8.120 | 8.120 | 7.950 | 8.040 | 699,037 | -0.02(-0.25%) |
Aug 14, 2014 | 8.010 | 8.085 | 8.010 | 8.060 | 796,393 | +0.06(+0.75%) |
Aug 13, 2014 | 8.070 | 8.150 | 7.955 | 8.000 | 1,138,157 | +0.02(+0.25%) |
Aug 12, 2014 | 7.740 | 8.080 | 7.730 | 7.980 | 1,266,320 | +0.20(+2.57%) |
Aug 11, 2014 | 7.720 | 7.850 | 7.640 | 7.780 | 1,159,378 | +0.11(+1.43%) |
Aug 08, 2014 | 7.740 | 7.740 | 7.400 | 7.670 | 1,735,525 | +0.43(+5.94%) |
Aug 07, 2014 | 7.740 | 7.740 | 7.165 | 7.240 | 1,037,421 | -0.06(-0.82%) |
Aug 06, 2014 | 7.040 | 7.340 | 7.030 | 7.300 | 964,113 | +0.26(+3.69%) |
Aug 05, 2014 | 6.930 | 7.050 | 6.840 | 7.040 | 819,421 | +0.06(+0.86%) |
Aug 04, 2014 | 6.980 | 7.060 | 6.830 | 6.980 | 839,472 | +0.07(+1.01%) |