Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.900 | 6.910 | 6.560 | 6.560 | 554,958 | -0.33(-4.79%) |
Sep 29, 2014 | 6.910 | 6.930 | 6.870 | 6.890 | 226,102 | -0.09(-1.29%) |
Sep 26, 2014 | 6.870 | 7.000 | 6.860 | 6.980 | 286,037 | +0.12(+1.75%) |
Sep 25, 2014 | 6.930 | 7.030 | 6.800 | 6.860 | 356,477 | -0.07(-1.01%) |
Sep 24, 2014 | 6.890 | 6.960 | 6.860 | 6.930 | 262,800 | +0.09(+1.32%) |
Sep 23, 2014 | 6.810 | 6.900 | 6.720 | 6.840 | 505,696 | -0.02(-0.29%) |
Sep 22, 2014 | 7.000 | 7.000 | 6.850 | 6.860 | 413,699 | -0.18(-2.56%) |
Sep 19, 2014 | 7.170 | 7.170 | 6.990 | 7.040 | 386,354 | -0.13(-1.81%) |
Sep 18, 2014 | 7.220 | 7.260 | 7.144 | 7.170 | 272,208 | -0.05(-0.69%) |
Sep 17, 2014 | 7.200 | 7.350 | 7.180 | 7.220 | 377,293 | +0.05(+0.70%) |
Sep 16, 2014 | 7.150 | 7.180 | 7.060 | 7.170 | 317,383 | +0.03(+0.42%) |
Sep 15, 2014 | 7.120 | 7.210 | 7.020 | 7.140 | 285,620 | +0.05(+0.71%) |
Sep 12, 2014 | 7.140 | 7.220 | 7.060 | 7.090 | 334,764 | -0.07(-0.98%) |
Sep 11, 2014 | 7.200 | 7.340 | 7.145 | 7.160 | 695,948 | -0.05(-0.69%) |
Sep 10, 2014 | 7.050 | 7.210 | 7.010 | 7.210 | 506,026 | +0.15(+2.12%) |
Sep 09, 2014 | 7.130 | 7.160 | 6.970 | 7.060 | 458,145 | -0.07(-0.98%) |
Sep 08, 2014 | 7.060 | 7.188 | 7.060 | 7.130 | 291,210 | +0.03(+0.42%) |
Sep 05, 2014 | 7.200 | 7.200 | 7.020 | 7.100 | 470,888 | -0.14(-1.93%) |
Sep 04, 2014 | 7.290 | 7.290 | 7.200 | 7.240 | 261,968 | -0.04(-0.55%) |
Sep 03, 2014 | 7.420 | 7.500 | 7.210 | 7.280 | 566,939 | -0.13(-1.75%) |
Sep 02, 2014 | 7.540 | 7.580 | 7.410 | 7.410 | 287,495 | -0.12(-1.59%) |
Aug 29, 2014 | 7.480 | 7.530 | 7.530 | 7.530 | 245,100 | +0.06(+0.80%) |
Aug 28, 2014 | 7.590 | 7.620 | 7.450 | 7.470 | 520,870 | -0.19(-2.48%) |
Aug 27, 2014 | 7.820 | 7.820 | 7.630 | 7.660 | 183,393 | -0.16(-2.05%) |
Aug 26, 2014 | 7.820 | 7.884 | 7.780 | 7.820 | 248,145 | +0.00(+0.00%) |
Aug 25, 2014 | 7.830 | 7.910 | 7.770 | 7.820 | 286,546 | +0.07(+0.90%) |
Aug 22, 2014 | 7.640 | 7.820 | 7.560 | 7.750 | 369,289 | +0.13(+1.71%) |
Aug 21, 2014 | 7.620 | 7.680 | 7.510 | 7.620 | 318,881 | -0.02(-0.26%) |
Aug 20, 2014 | 7.770 | 7.770 | 7.600 | 7.640 | 243,827 | -0.15(-1.93%) |
Aug 19, 2014 | 7.870 | 7.940 | 7.780 | 7.790 | 170,061 | -0.08(-1.02%) |
Aug 18, 2014 | 7.760 | 7.970 | 7.520 | 7.870 | 398,808 | +0.20(+2.61%) |
Aug 15, 2014 | 7.910 | 7.920 | 7.610 | 7.670 | 412,473 | -0.16(-2.04%) |
Aug 14, 2014 | 7.840 | 7.955 | 7.800 | 7.830 | 204,978 | -0.04(-0.51%) |
Aug 13, 2014 | 7.800 | 7.945 | 7.680 | 7.870 | 340,416 | +0.13(+1.68%) |
Aug 12, 2014 | 7.770 | 7.870 | 7.700 | 7.740 | 362,907 | -0.04(-0.51%) |
Aug 11, 2014 | 7.550 | 7.790 | 7.390 | 7.780 | 680,594 | +0.28(+3.73%) |
Aug 08, 2014 | 7.170 | 7.550 | 7.165 | 7.500 | 698,707 | +0.28(+3.88%) |
Aug 07, 2014 | 7.190 | 7.280 | 7.140 | 7.220 | 451,255 | +0.05(+0.70%) |
Aug 06, 2014 | 7.200 | 7.300 | 7.150 | 7.170 | 250,366 | -0.07(-0.97%) |
Aug 05, 2014 | 7.260 | 7.342 | 7.210 | 7.240 | 344,406 | -0.07(-0.96%) |
Aug 04, 2014 | 7.340 | 7.940 | 7.250 | 7.310 | 215,159 | +0.00(+0.00%) |
Aug 01, 2014 | 7.310 | 7.380 | 7.240 | 7.310 | 371,241 | +0.01(+0.14%) |
Jul 31, 2014 | 7.320 | 7.380 | 7.260 | 7.300 | 425,818 | -0.14(-1.88%) |
Jul 30, 2014 | 7.430 | 7.490 | 7.330 | 7.440 | 254,013 | +0.10(+1.36%) |
Jul 29, 2014 | 7.280 | 7.400 | 7.220 | 7.340 | 248,273 | +0.05(+0.69%) |
Jul 28, 2014 | 7.250 | 7.350 | 7.240 | 7.290 | 373,493 | +0.04(+0.55%) |
Jul 25, 2014 | 7.500 | 7.500 | 7.210 | 7.250 | 617,161 | -0.30(-3.97%) |
Jul 24, 2014 | 7.760 | 7.880 | 7.490 | 7.550 | 320,160 | -0.20(-2.58%) |
Jul 23, 2014 | 7.910 | 7.930 | 7.740 | 7.750 | 316,770 | -0.17(-2.15%) |
Jul 22, 2014 | 7.780 | 7.950 | 7.720 | 7.920 | 481,967 | +0.19(+2.46%) |
Jul 21, 2014 | 7.630 | 7.780 | 7.620 | 7.730 | 254,015 | +0.01(+0.13%) |
Jul 18, 2014 | 7.520 | 7.750 | 7.520 | 7.720 | 277,245 | +0.18(+2.39%) |
Jul 17, 2014 | 7.580 | 7.710 | 7.470 | 7.540 | 377,143 | -0.12(-1.57%) |
Jul 16, 2014 | 7.650 | 7.705 | 7.560 | 7.660 | 236,671 | +0.09(+1.19%) |
Jul 15, 2014 | 7.680 | 7.760 | 7.505 | 7.570 | 312,608 | -0.09(-1.17%) |
Jul 14, 2014 | 7.690 | 7.750 | 7.590 | 7.660 | 232,323 | +0.07(+0.92%) |
Jul 11, 2014 | 7.610 | 7.640 | 7.520 | 7.590 | 251,399 | -0.06(-0.78%) |
Jul 10, 2014 | 7.510 | 7.710 | 7.510 | 7.650 | 369,207 | +0.02(+0.26%) |
Jul 09, 2014 | 7.620 | 7.670 | 7.500 | 7.630 | 357,114 | +0.08(+1.06%) |
Jul 08, 2014 | 7.690 | 7.820 | 7.520 | 7.550 | 767,355 | -0.17(-2.20%) |
Jul 07, 2014 | 7.890 | 7.910 | 7.700 | 7.720 | 347,137 | -0.16(-2.03%) |
Jul 03, 2014 | 7.860 | 7.880 | 7.880 | 7.880 | 150,400 | +0.08(+1.03%) |
Jul 02, 2014 | 7.960 | 8.140 | 7.770 | 7.800 | 447,678 | -0.19(-2.38%) |