Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.797 | 7.799 | 7.741 | 7.742 | 1,331,590 | -0.06(-0.79%) |
Sep 29, 2014 | 7.779 | 7.822 | 7.771 | 7.804 | 927,933 | +0.00(+0.00%) |
Sep 26, 2014 | 7.797 | 7.833 | 7.742 | 7.804 | 1,300,870 | +0.01(+0.19%) |
Sep 25, 2014 | 7.804 | 7.818 | 7.771 | 7.789 | 835,905 | -0.02(-0.28%) |
Sep 24, 2014 | 7.732 | 7.818 | 7.721 | 7.811 | 1,509,366 | +0.09(+1.22%) |
Sep 23, 2014 | 7.804 | 7.804 | 7.706 | 7.717 | 3,647,795 | -0.08(-1.02%) |
Sep 22, 2014 | 7.851 | 7.887 | 7.786 | 7.797 | 1,652,497 | -0.05(-0.69%) |
Sep 19, 2014 | 7.876 | 7.927 | 7.822 | 7.851 | 2,651,720 | -0.01(-0.09%) |
Sep 18, 2014 | 7.858 | 7.901 | 7.818 | 7.858 | 1,210,248 | +0.00(+0.00%) |
Sep 17, 2014 | 7.880 | 7.898 | 7.836 | 7.858 | 1,022,785 | -0.00(-0.05%) |
Sep 16, 2014 | 7.833 | 7.898 | 7.808 | 7.862 | 909,555 | +0.01(+0.18%) |
Sep 15, 2014 | 7.880 | 7.894 | 7.829 | 7.847 | 1,206,606 | -0.02(-0.23%) |
Sep 12, 2014 | 7.876 | 7.905 | 7.840 | 7.865 | 2,027,535 | -0.03(-0.37%) |
Sep 11, 2014 | 7.883 | 7.926 | 7.865 | 7.894 | 603,669 | +0.00(+0.05%) |
Sep 10, 2014 | 7.938 | 7.945 | 7.882 | 7.891 | 764,711 | -0.03(-0.41%) |
Sep 09, 2014 | 7.977 | 7.977 | 7.909 | 7.923 | 651,368 | -0.04(-0.54%) |
Sep 08, 2014 | 7.999 | 8.010 | 7.956 | 7.966 | 466,041 | -0.02(-0.23%) |
Sep 05, 2014 | 7.963 | 8.006 | 7.941 | 7.985 | 523,870 | +0.03(+0.36%) |
Sep 04, 2014 | 7.941 | 7.995 | 7.920 | 7.956 | 746,950 | +0.04(+0.55%) |
Sep 03, 2014 | 7.948 | 7.959 | 7.912 | 7.912 | 1,089,313 | -0.02(-0.27%) |
Sep 02, 2014 | 8.039 | 8.039 | 7.905 | 7.934 | 1,153,031 | -0.11(-1.35%) |
Aug 29, 2014 | 7.992 | 8.042 | 8.042 | 8.042 | 879,621 | +0.05(+0.59%) |
Aug 28, 2014 | 7.963 | 8.013 | 7.956 | 7.995 | 727,716 | +0.02(+0.23%) |
Aug 27, 2014 | 7.948 | 7.999 | 7.923 | 7.977 | 661,144 | +0.02(+0.27%) |
Aug 26, 2014 | 7.974 | 7.985 | 7.956 | 7.956 | 596,678 | -0.00(-0.05%) |
Aug 25, 2014 | 7.927 | 7.981 | 7.873 | 7.959 | 940,599 | +0.08(+0.96%) |
Aug 22, 2014 | 7.930 | 7.936 | 7.858 | 7.883 | 975,648 | -0.06(-0.73%) |
Aug 21, 2014 | 7.876 | 7.945 | 7.851 | 7.941 | 1,201,402 | +0.10(+1.24%) |
Aug 20, 2014 | 7.905 | 7.927 | 7.826 | 7.844 | 1,651,443 | -0.05(-0.69%) |
Aug 19, 2014 | 7.894 | 7.912 | 7.862 | 7.898 | 1,357,099 | +0.00(+0.05%) |
Aug 18, 2014 | 7.970 | 7.970 | 7.891 | 7.894 | 943,176 | -0.04(-0.55%) |
Aug 15, 2014 | 7.920 | 7.963 | 7.877 | 7.938 | 1,915,852 | +0.05(+0.64%) |
Aug 14, 2014 | 7.901 | 7.918 | 7.880 | 7.887 | 757,130 | -0.00(-0.05%) |
Aug 13, 2014 | 7.912 | 7.952 | 7.873 | 7.891 | 785,232 | -0.02(-0.27%) |
Aug 12, 2014 | 7.970 | 7.999 | 7.887 | 7.912 | 1,869,875 | -0.09(-1.13%) |
Aug 11, 2014 | 7.970 | 8.028 | 7.934 | 8.003 | 1,292,107 | +0.07(+0.87%) |
Aug 08, 2014 | 7.985 | 7.985 | 7.912 | 7.934 | 2,630,872 | +0.00(+0.05%) |
Aug 07, 2014 | 7.876 | 7.985 | 7.876 | 7.930 | 2,605,774 | +0.29(+3.73%) |
Aug 06, 2014 | 7.641 | 7.661 | 7.612 | 7.645 | 2,090,473 | +0.02(+0.28%) |
Aug 05, 2014 | 7.677 | 7.685 | 7.587 | 7.623 | 2,718,597 | -0.05(-0.61%) |
Aug 04, 2014 | 7.771 | 7.779 | 7.667 | 7.670 | 2,132,273 | -0.09(-1.16%) |
Aug 01, 2014 | 7.742 | 7.768 | 7.696 | 7.761 | 1,222,762 | +0.03(+0.33%) |
Jul 31, 2014 | 7.732 | 7.768 | 7.677 | 7.735 | 1,565,352 | -0.05(-0.60%) |
Jul 30, 2014 | 7.847 | 7.847 | 7.703 | 7.782 | 1,518,932 | -0.03(-0.42%) |
Jul 29, 2014 | 7.822 | 7.840 | 7.768 | 7.815 | 1,025,184 | +0.01(+0.09%) |
Jul 28, 2014 | 7.840 | 7.869 | 7.791 | 7.808 | 901,249 | -0.03(-0.41%) |
Jul 25, 2014 | 7.793 | 7.854 | 7.768 | 7.840 | 1,377,479 | +0.03(+0.37%) |
Jul 24, 2014 | 7.912 | 7.927 | 7.808 | 7.811 | 1,402,932 | -0.10(-1.32%) |
Jul 23, 2014 | 7.858 | 7.920 | 7.804 | 7.916 | 6,606,733 | +0.08(+1.01%) |
Jul 22, 2014 | 7.800 | 7.865 | 7.768 | 7.836 | 1,608,594 | +0.07(+0.93%) |
Jul 21, 2014 | 7.804 | 7.862 | 7.757 | 7.764 | 1,041,196 | -0.04(-0.51%) |
Jul 18, 2014 | 7.768 | 7.847 | 7.750 | 7.804 | 2,714,979 | +0.01(+0.14%) |
Jul 17, 2014 | 7.883 | 7.920 | 7.768 | 7.793 | 2,088,391 | -0.10(-1.24%) |
Jul 16, 2014 | 7.894 | 7.930 | 7.822 | 7.891 | 2,337,470 | -0.00(-0.05%) |
Jul 15, 2014 | 7.876 | 7.894 | 7.761 | 7.894 | 2,416,796 | +0.02(+0.28%) |
Jul 14, 2014 | 7.941 | 7.941 | 7.851 | 7.873 | 1,335,853 | -0.03(-0.32%) |
Jul 11, 2014 | 7.836 | 7.920 | 7.786 | 7.898 | 2,304,366 | -0.18(-2.19%) |
Jul 10, 2014 | 8.035 | 8.104 | 8.003 | 8.075 | 2,411,850 | +0.02(+0.22%) |
Jul 09, 2014 | 8.075 | 8.078 | 7.992 | 8.057 | 1,614,135 | -0.02(-0.22%) |
Jul 08, 2014 | 8.050 | 8.097 | 8.006 | 8.075 | 1,557,806 | +0.04(+0.54%) |
Jul 07, 2014 | 8.024 | 8.078 | 7.988 | 8.032 | 1,392,680 | +0.01(+0.14%) |
Jul 03, 2014 | 8.050 | 8.021 | 8.021 | 8.021 | 688,086 | -0.03(-0.31%) |
Jul 02, 2014 | 8.024 | 8.050 | 7.966 | 8.046 | 1,530,064 | -0.00(-0.04%) |