Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.890 | 7.920 | 7.860 | 7.890 | 85,114 | -0.02(-0.25%) |
Oct 30, 2014 | 7.800 | 7.940 | 7.800 | 7.910 | 104,986 | +0.12(+1.61%) |
Oct 29, 2014 | 7.790 | 7.910 | 7.770 | 7.785 | 151,107 | +0.04(+0.52%) |
Oct 28, 2014 | 7.710 | 7.750 | 7.700 | 7.745 | 187,215 | +0.11(+1.37%) |
Oct 27, 2014 | 7.632 | 7.710 | 7.710 | 7.640 | 76,704 | -0.07(-0.91%) |
Oct 24, 2014 | 7.700 | 7.730 | 7.650 | 7.710 | 159,802 | -0.01(-0.13%) |
Oct 23, 2014 | 7.690 | 7.740 | 7.680 | 7.720 | 201,822 | +0.11(+1.45%) |
Oct 22, 2014 | 7.710 | 7.720 | 7.610 | 7.610 | 120,581 | -0.16(-2.06%) |
Oct 21, 2014 | 7.680 | 7.780 | 7.670 | 7.770 | 91,759 | +0.01(+0.13%) |
Oct 20, 2014 | 7.630 | 7.770 | 7.630 | 7.760 | 95,615 | -0.01(-0.13%) |
Oct 17, 2014 | 7.850 | 7.670 | 7.770 | 62,786 | +0.16(+2.17%) | |
Oct 16, 2014 | 7.500 | 7.660 | 7.480 | 7.605 | 156,299 | +0.02(+0.26%) |
Oct 15, 2014 | 7.640 | 7.665 | 7.480 | 7.585 | 85,914 | +0.04(+0.46%) |
Oct 14, 2014 | 7.570 | 7.606 | 7.540 | 7.550 | 87,704 | -0.09(-1.18%) |
Oct 13, 2014 | 7.700 | 7.700 | 7.610 | 7.640 | 191,295 | -0.05(-0.65%) |
Oct 10, 2014 | 7.732 | 7.774 | 7.660 | 7.690 | 494,922 | -0.05(-0.65%) |
Oct 09, 2014 | 7.890 | 7.920 | 7.710 | 7.740 | 83,270 | -0.29(-3.55%) |
Oct 08, 2014 | 7.880 | 8.040 | 7.860 | 8.025 | 168,841 | +0.16(+1.97%) |
Oct 07, 2014 | 7.960 | 8.010 | 7.870 | 7.870 | 55,676 | -0.16(-1.99%) |
Oct 06, 2014 | 8.033 | 8.040 | 7.970 | 8.030 | 99,599 | +0.08(+1.01%) |
Oct 03, 2014 | 7.960 | 7.993 | 7.900 | 7.950 | 193,482 | -0.05(-0.62%) |
Oct 02, 2014 | 8.030 | 8.040 | 7.910 | 8.000 | 3,028,211 | -0.07(-0.87%) |
Oct 01, 2014 | 8.130 | 8.140 | 8.060 | 8.070 | 87,930 | -0.14(-1.71%) |
Sep 30, 2014 | 8.160 | 8.240 | 8.150 | 8.210 | 193,931 | +0.05(+0.61%) |
Sep 29, 2014 | 8.100 | 8.217 | 8.100 | 8.160 | 99,918 | +0.05(+0.62%) |
Sep 26, 2014 | 8.115 | 8.130 | 8.070 | 8.110 | 147,107 | -0.17(-2.05%) |
Sep 25, 2014 | 8.310 | 8.333 | 8.260 | 8.280 | 120,226 | -0.40(-4.61%) |
Sep 24, 2014 | 8.624 | 8.730 | 8.570 | 8.680 | 156,464 | +0.11(+1.28%) |
Sep 23, 2014 | 8.557 | 8.597 | 8.530 | 8.570 | 111,884 | -0.02(-0.23%) |
Sep 22, 2014 | 8.690 | 8.700 | 8.570 | 8.590 | 95,505 | -0.14(-1.60%) |
Sep 19, 2014 | 8.765 | 8.765 | 8.710 | 8.730 | 182,533 | -0.04(-0.46%) |
Sep 18, 2014 | 8.680 | 8.770 | 8.670 | 8.770 | 317,574 | +0.20(+2.33%) |
Sep 17, 2014 | 8.635 | 8.650 | 8.570 | 8.570 | 114,021 | -0.09(-1.04%) |
Sep 16, 2014 | 8.600 | 8.670 | 8.590 | 8.660 | 164,769 | +0.01(+0.11%) |
Sep 15, 2014 | 8.630 | 8.670 | 8.630 | 8.650 | 63,624 | +0.25(+2.98%) |
Sep 12, 2014 | 8.460 | 8.460 | 8.390 | 8.400 | 82,501 | +0.02(+0.18%) |
Sep 11, 2014 | 8.400 | 8.440 | 8.367 | 8.385 | 132,005 | -0.08(-0.89%) |
Sep 10, 2014 | 8.361 | 8.480 | 8.361 | 8.460 | 85,259 | +0.12(+1.44%) |
Sep 09, 2014 | 8.340 | 8.380 | 8.330 | 8.340 | 51,710 | -0.01(-0.12%) |
Sep 08, 2014 | 8.370 | 8.410 | 8.340 | 8.350 | 106,841 | -0.05(-0.60%) |
Sep 05, 2014 | 8.403 | 8.430 | 8.390 | 8.400 | 84,330 | -0.02(-0.24%) |
Sep 04, 2014 | 8.483 | 8.500 | 8.400 | 8.420 | 35,717 | -0.14(-1.69%) |
Sep 03, 2014 | 8.601 | 8.620 | 8.550 | 8.565 | 85,204 | +0.09(+1.12%) |
Sep 02, 2014 | 8.500 | 8.520 | 8.450 | 8.470 | 29,709 | +0.02(+0.18%) |
Aug 29, 2014 | 8.455 | 8.455 | 8.455 | 0 | +0.02(+0.18%) | |
Aug 28, 2014 | 8.443 | 8.500 | 8.420 | 8.440 | 57,659 | -0.02(-0.24%) |
Aug 27, 2014 | 8.451 | 8.500 | 8.450 | 8.460 | 86,269 | +0.00(+0.00%) |
Aug 26, 2014 | 8.465 | 8.527 | 8.450 | 8.460 | 84,216 | +0.01(+0.12%) |
Aug 25, 2014 | 8.396 | 8.460 | 8.390 | 8.450 | 34,861 | +0.03(+0.36%) |
Aug 22, 2014 | 8.420 | 8.478 | 8.410 | 8.420 | 67,249 | -0.05(-0.61%) |
Aug 21, 2014 | 8.440 | 8.490 | 8.440 | 8.472 | 42,541 | +0.02(+0.26%) |
Aug 20, 2014 | 8.476 | 8.440 | 8.450 | 106,543 | +0.01(+0.12%) | |
Aug 19, 2014 | 8.415 | 8.470 | 8.415 | 8.440 | 61,183 | -0.02(-0.18%) |
Aug 18, 2014 | 8.460 | 8.480 | 8.420 | 8.455 | 73,057 | -0.01(-0.06%) |
Aug 15, 2014 | 8.482 | 8.530 | 8.380 | 8.460 | 78,345 | +0.12(+1.44%) |
Aug 14, 2014 | 8.365 | 8.380 | 8.330 | 8.340 | 46,788 | +0.00(+0.00%) |
Aug 13, 2014 | 8.380 | 8.380 | 8.330 | 8.340 | 49,938 | +0.04(+0.54%) |
Aug 12, 2014 | 8.280 | 8.300 | 8.260 | 8.295 | 50,082 | +0.04(+0.42%) |
Aug 11, 2014 | 8.250 | 8.300 | 8.220 | 8.260 | 72,832 | +0.27(+3.38%) |
Aug 08, 2014 | 7.910 | 7.990 | 7.870 | 7.990 | 54,394 | +0.13(+1.65%) |
Aug 07, 2014 | 8.020 | 8.020 | 7.830 | 7.860 | 50,795 | -0.13(-1.63%) |
Aug 06, 2014 | 7.989 | 8.030 | 7.960 | 7.990 | 43,088 | -0.10(-1.24%) |
Aug 05, 2014 | 8.120 | 8.170 | 8.060 | 8.090 | 116,214 | -0.01(-0.06%) |
Aug 04, 2014 | 8.064 | 8.100 | 8.030 | 8.095 | 54,165 | +0.01(+0.06%) |