Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.086 | 7.101 | 7.010 | 7.045 | 213,127 | -0.06(-0.78%) |
Sep 29, 2014 | 7.050 | 7.116 | 7.038 | 7.101 | 167,070 | +0.00(+0.04%) |
Sep 26, 2014 | 6.958 | 7.113 | 6.948 | 7.098 | 186,088 | +0.14(+1.95%) |
Sep 25, 2014 | 7.013 | 7.033 | 6.907 | 6.963 | 444,423 | -0.04(-0.50%) |
Sep 24, 2014 | 7.003 | 7.053 | 6.928 | 6.998 | 279,061 | -0.01(-0.07%) |
Sep 23, 2014 | 7.133 | 7.214 | 7.003 | 7.003 | 321,143 | -0.14(-1.90%) |
Sep 22, 2014 | 7.279 | 7.294 | 7.118 | 7.138 | 250,808 | -0.15(-2.07%) |
Sep 19, 2014 | 7.174 | 7.294 | 7.136 | 7.289 | 416,371 | +0.13(+1.82%) |
Sep 18, 2014 | 7.163 | 7.219 | 7.133 | 7.158 | 164,288 | +0.01(+0.07%) |
Sep 17, 2014 | 7.169 | 7.224 | 7.148 | 7.153 | 150,327 | -0.01(-0.14%) |
Sep 16, 2014 | 7.063 | 7.204 | 7.038 | 7.163 | 296,444 | +0.07(+0.92%) |
Sep 15, 2014 | 7.209 | 7.249 | 7.093 | 7.098 | 402,769 | -0.11(-1.53%) |
Sep 12, 2014 | 7.440 | 7.445 | 7.199 | 7.209 | 301,368 | -0.24(-3.23%) |
Sep 11, 2014 | 7.430 | 7.480 | 7.404 | 7.450 | 152,505 | -0.01(-0.07%) |
Sep 10, 2014 | 7.515 | 7.515 | 7.420 | 7.455 | 185,335 | -0.06(-0.80%) |
Sep 09, 2014 | 7.555 | 7.565 | 7.485 | 7.515 | 194,421 | -0.05(-0.66%) |
Sep 08, 2014 | 7.590 | 7.595 | 7.545 | 7.565 | 145,540 | -0.03(-0.40%) |
Sep 05, 2014 | 7.530 | 7.610 | 7.525 | 7.595 | 127,967 | +0.07(+0.87%) |
Sep 04, 2014 | 7.580 | 7.615 | 7.525 | 7.530 | 139,016 | -0.03(-0.33%) |
Sep 03, 2014 | 7.575 | 7.575 | 7.530 | 7.555 | 194,640 | -0.05(-0.59%) |
Sep 02, 2014 | 7.650 | 7.650 | 7.570 | 7.600 | 127,269 | -0.03(-0.39%) |
Aug 29, 2014 | 7.575 | 7.630 | 7.630 | 7.630 | 222,909 | +0.04(+0.53%) |
Aug 28, 2014 | 7.590 | 7.615 | 7.560 | 7.590 | 110,357 | -0.00(-0.03%) |
Aug 27, 2014 | 7.568 | 7.603 | 7.548 | 7.593 | 165,791 | +0.03(+0.46%) |
Aug 26, 2014 | 7.503 | 7.588 | 7.503 | 7.558 | 178,131 | +0.03(+0.46%) |
Aug 25, 2014 | 7.603 | 7.603 | 7.473 | 7.523 | 123,039 | -0.02(-0.33%) |
Aug 22, 2014 | 7.618 | 7.618 | 7.508 | 7.548 | 164,462 | -0.05(-0.72%) |
Aug 21, 2014 | 7.568 | 7.613 | 7.558 | 7.603 | 119,343 | +0.01(+0.20%) |
Aug 20, 2014 | 7.638 | 7.663 | 7.533 | 7.588 | 180,899 | -0.03(-0.46%) |
Aug 19, 2014 | 7.573 | 7.648 | 7.568 | 7.623 | 92,384 | +0.03(+0.39%) |
Aug 18, 2014 | 7.583 | 7.608 | 7.538 | 7.593 | 197,511 | +0.06(+0.86%) |
Aug 15, 2014 | 7.613 | 7.638 | 7.498 | 7.528 | 209,143 | -0.03(-0.40%) |
Aug 14, 2014 | 7.603 | 7.603 | 7.548 | 7.558 | 131,785 | -0.02(-0.33%) |
Aug 13, 2014 | 7.528 | 7.588 | 7.528 | 7.583 | 137,941 | +0.09(+1.20%) |
Aug 12, 2014 | 7.503 | 7.541 | 7.463 | 7.493 | 87,146 | -0.01(-0.20%) |
Aug 11, 2014 | 7.523 | 7.593 | 7.488 | 7.508 | 139,096 | +0.02(+0.33%) |
Aug 08, 2014 | 7.423 | 7.483 | 7.398 | 7.483 | 113,828 | +0.08(+1.15%) |
Aug 07, 2014 | 7.463 | 7.484 | 7.393 | 7.398 | 118,547 | -0.06(-0.87%) |
Aug 06, 2014 | 7.503 | 7.508 | 7.433 | 7.463 | 119,856 | +0.00(+0.00%) |
Aug 05, 2014 | 7.433 | 7.506 | 7.379 | 7.463 | 166,612 | -0.01(-0.20%) |
Aug 04, 2014 | 7.493 | 7.493 | 7.388 | 7.478 | 213,906 | +0.04(+0.54%) |
Aug 01, 2014 | 7.498 | 7.510 | 7.413 | 7.438 | 180,326 | -0.02(-0.33%) |
Jul 31, 2014 | 7.533 | 7.603 | 7.428 | 7.463 | 262,298 | -0.10(-1.32%) |
Jul 30, 2014 | 7.583 | 7.633 | 7.509 | 7.563 | 209,817 | +0.02(+0.23%) |
Jul 29, 2014 | 7.625 | 7.635 | 7.535 | 7.545 | 173,075 | -0.04(-0.52%) |
Jul 28, 2014 | 7.491 | 7.625 | 7.486 | 7.585 | 278,683 | +0.09(+1.26%) |
Jul 25, 2014 | 7.540 | 7.545 | 7.451 | 7.491 | 236,714 | -0.06(-0.79%) |
Jul 24, 2014 | 7.625 | 7.644 | 7.535 | 7.550 | 223,027 | -0.09(-1.17%) |
Jul 23, 2014 | 7.659 | 7.679 | 7.595 | 7.639 | 222,610 | -0.02(-0.32%) |
Jul 22, 2014 | 7.768 | 7.773 | 7.664 | 7.664 | 112,986 | -0.07(-0.90%) |
Jul 21, 2014 | 7.768 | 7.768 | 7.689 | 7.734 | 199,740 | -0.03(-0.45%) |
Jul 18, 2014 | 7.575 | 7.768 | 7.570 | 7.768 | 346,539 | +0.21(+2.75%) |
Jul 17, 2014 | 7.565 | 7.605 | 7.540 | 7.560 | 137,416 | -0.01(-0.13%) |
Jul 16, 2014 | 7.575 | 7.620 | 7.516 | 7.570 | 132,587 | +0.03(+0.39%) |
Jul 15, 2014 | 7.605 | 7.620 | 7.530 | 7.540 | 156,932 | -0.04(-0.59%) |
Jul 14, 2014 | 7.550 | 7.615 | 7.515 | 7.585 | 160,139 | +0.09(+1.19%) |
Jul 11, 2014 | 7.555 | 7.578 | 7.456 | 7.496 | 148,887 | -0.04(-0.53%) |
Jul 10, 2014 | 7.436 | 7.575 | 7.436 | 7.535 | 272,389 | +0.04(+0.60%) |
Jul 09, 2014 | 7.466 | 7.510 | 7.377 | 7.491 | 214,781 | +0.06(+0.80%) |
Jul 08, 2014 | 7.367 | 7.471 | 7.337 | 7.431 | 266,443 | +0.06(+0.87%) |
Jul 07, 2014 | 7.357 | 7.392 | 7.317 | 7.367 | 153,761 | +0.01(+0.13%) |
Jul 03, 2014 | 7.392 | 7.357 | 7.357 | 7.357 | 106,707 | -0.02(-0.34%) |
Jul 02, 2014 | 7.416 | 7.426 | 7.357 | 7.382 | 179,399 | -0.01(-0.20%) |