Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.708 | 7.780 | 7.687 | 7.759 | 2,103,893 | +0.15(+1.97%) |
Oct 30, 2014 | 7.459 | 7.635 | 7.456 | 7.609 | 2,429,668 | -0.02(-0.20%) |
Oct 29, 2014 | 7.734 | 7.759 | 7.583 | 7.625 | 2,264,339 | -0.06(-0.81%) |
Oct 28, 2014 | 7.666 | 7.697 | 7.635 | 7.687 | 2,547,291 | +0.25(+3.41%) |
Oct 27, 2014 | 7.350 | 7.459 | 7.506 | 7.433 | 1,582,755 | -0.07(-0.97%) |
Oct 24, 2014 | 7.511 | 7.526 | 7.464 | 7.506 | 1,495,984 | +0.03(+0.35%) |
Oct 23, 2014 | 7.469 | 7.511 | 7.438 | 7.480 | 2,546,032 | +0.12(+1.62%) |
Oct 22, 2014 | 7.371 | 7.423 | 7.355 | 7.361 | 2,272,774 | -0.07(-0.91%) |
Oct 21, 2014 | 7.381 | 7.436 | 7.371 | 7.428 | 3,880,412 | +0.08(+1.13%) |
Oct 20, 2014 | 7.247 | 7.361 | 7.231 | 7.345 | 2,102,595 | +0.07(+0.93%) |
Oct 17, 2014 | 7.304 | 7.314 | 7.257 | 7.278 | 2,809,883 | +0.03(+0.43%) |
Oct 16, 2014 | 7.143 | 7.301 | 7.127 | 7.247 | 3,804,773 | -0.28(-3.72%) |
Oct 15, 2014 | 7.542 | 7.552 | 7.381 | 7.526 | 4,045,719 | -0.09(-1.16%) |
Oct 14, 2014 | 7.656 | 7.682 | 7.599 | 7.614 | 3,144,595 | +0.01(+0.14%) |
Oct 13, 2014 | 7.671 | 7.687 | 7.599 | 7.604 | 2,013,234 | +0.01(+0.14%) |
Oct 10, 2014 | 7.661 | 7.705 | 7.594 | 7.594 | 1,897,447 | -0.11(-1.41%) |
Oct 09, 2014 | 7.837 | 7.853 | 7.682 | 7.702 | 1,710,770 | -0.22(-2.81%) |
Oct 08, 2014 | 7.837 | 7.941 | 7.791 | 7.925 | 1,780,606 | +0.17(+2.20%) |
Oct 07, 2014 | 7.822 | 7.827 | 7.754 | 7.754 | 1,663,493 | -0.12(-1.58%) |
Oct 06, 2014 | 7.873 | 7.899 | 7.822 | 7.879 | 1,737,850 | +0.11(+1.47%) |
Oct 03, 2014 | 7.749 | 7.780 | 7.735 | 7.765 | 1,569,608 | -0.06(-0.73%) |
Oct 02, 2014 | 7.894 | 7.899 | 7.734 | 7.822 | 2,201,235 | -0.09(-1.11%) |
Oct 01, 2014 | 7.961 | 7.967 | 7.899 | 7.910 | 1,457,661 | -0.05(-0.65%) |
Sep 30, 2014 | 7.946 | 8.018 | 7.915 | 7.961 | 1,243,452 | +0.02(+0.20%) |
Sep 29, 2014 | 7.899 | 7.956 | 7.889 | 7.946 | 1,622,341 | -0.14(-1.73%) |
Sep 26, 2014 | 8.065 | 8.112 | 8.039 | 8.086 | 937,915 | +0.05(+0.64%) |
Sep 25, 2014 | 8.096 | 8.096 | 8.013 | 8.034 | 1,618,078 | -0.09(-1.15%) |
Sep 24, 2014 | 8.091 | 8.143 | 8.065 | 8.127 | 2,121,833 | +0.04(+0.51%) |
Sep 23, 2014 | 8.106 | 8.143 | 8.086 | 8.086 | 1,784,423 | -0.06(-0.70%) |
Sep 22, 2014 | 8.195 | 8.195 | 8.112 | 8.143 | 1,966,441 | -0.02(-0.25%) |
Sep 19, 2014 | 8.163 | 8.192 | 8.138 | 8.163 | 4,553,396 | +0.06(+0.70%) |
Sep 18, 2014 | 8.101 | 8.132 | 8.088 | 8.106 | 1,806,246 | +0.05(+0.58%) |
Sep 17, 2014 | 8.091 | 8.132 | 8.050 | 8.060 | 1,483,138 | +0.04(+0.45%) |
Sep 16, 2014 | 7.982 | 8.055 | 7.972 | 8.024 | 2,204,816 | +0.07(+0.85%) |
Sep 15, 2014 | 7.967 | 7.977 | 7.936 | 7.956 | 1,283,592 | -0.01(-0.13%) |
Sep 12, 2014 | 7.941 | 7.998 | 7.920 | 7.967 | 1,859,660 | -0.01(-0.13%) |
Sep 11, 2014 | 7.951 | 7.977 | 7.936 | 7.977 | 4,105,671 | -0.12(-1.53%) |
Sep 10, 2014 | 8.081 | 8.112 | 8.044 | 8.101 | 2,845,803 | -0.07(-0.89%) |
Sep 09, 2014 | 8.174 | 8.184 | 8.143 | 8.174 | 2,017,272 | -0.05(-0.57%) |
Sep 08, 2014 | 8.252 | 8.262 | 8.195 | 8.220 | 1,097,132 | -0.08(-0.94%) |
Sep 05, 2014 | 8.308 | 8.324 | 8.257 | 8.298 | 946,172 | +0.06(+0.69%) |
Sep 04, 2014 | 8.262 | 8.303 | 8.226 | 8.241 | 1,256,924 | +0.00(+0.00%) |
Sep 03, 2014 | 8.246 | 8.257 | 8.215 | 8.241 | 1,777,357 | +0.09(+1.08%) |
Sep 02, 2014 | 8.127 | 8.148 | 8.106 | 8.153 | 1,337,430 | -0.06(-0.69%) |
Aug 29, 2014 | 8.169 | 8.210 | 8.210 | 8.210 | 1,055,627 | +0.01(+0.06%) |
Aug 28, 2014 | 8.220 | 8.232 | 8.195 | 8.205 | 1,412,768 | -0.07(-0.88%) |
Aug 27, 2014 | 8.288 | 8.293 | 8.267 | 8.277 | 1,662,218 | +0.05(+0.63%) |
Aug 26, 2014 | 8.226 | 8.267 | 8.215 | 8.226 | 1,722,170 | +0.05(+0.57%) |
Aug 25, 2014 | 8.158 | 8.215 | 8.148 | 8.179 | 1,377,846 | +0.07(+0.83%) |
Aug 22, 2014 | 8.153 | 8.153 | 8.057 | 8.112 | 1,496,793 | -0.04(-0.45%) |
Aug 21, 2014 | 8.158 | 8.176 | 8.132 | 8.148 | 3,377,943 | +0.06(+0.70%) |
Aug 20, 2014 | 8.065 | 8.106 | 8.065 | 8.091 | 828,379 | -0.05(-0.64%) |
Aug 19, 2014 | 8.132 | 8.148 | 8.106 | 8.143 | 1,207,196 | -0.01(-0.06%) |
Aug 18, 2014 | 8.158 | 8.161 | 8.127 | 8.148 | 1,143,285 | +0.02(+0.19%) |
Aug 15, 2014 | 8.226 | 8.246 | 8.070 | 8.132 | 2,817,875 | +0.02(+0.26%) |
Aug 14, 2014 | 8.132 | 8.132 | 8.096 | 8.112 | 979,837 | -0.01(-0.06%) |
Aug 13, 2014 | 8.122 | 8.143 | 8.081 | 8.117 | 1,536,839 | +0.04(+0.45%) |
Aug 12, 2014 | 8.044 | 8.117 | 8.044 | 8.081 | 1,631,480 | +0.04(+0.45%) |
Aug 11, 2014 | 8.055 | 8.086 | 8.039 | 8.044 | 1,117,244 | -0.04(-0.51%) |
Aug 08, 2014 | 8.034 | 8.091 | 8.003 | 8.086 | 6,678,322 | +0.11(+1.43%) |
Aug 07, 2014 | 8.086 | 8.106 | 7.951 | 7.972 | 2,184,221 | -0.18(-2.16%) |
Aug 06, 2014 | 8.112 | 8.174 | 8.112 | 8.148 | 1,403,080 | +0.07(+0.90%) |
Aug 05, 2014 | 8.153 | 8.153 | 8.050 | 8.075 | 2,946,375 | -0.26(-3.17%) |
Aug 04, 2014 | 8.340 | 8.340 | 8.277 | 8.340 | 1,287,533 | -0.03(-0.31%) |