Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.171 | 7.171 | 7.025 | 7.068 | 90,780 | -0.05(-0.64%) |
Oct 30, 2014 | 7.150 | 7.171 | 6.413 | 7.114 | 83,513 | -0.06(-0.85%) |
Oct 29, 2014 | 7.317 | 7.352 | 7.126 | 7.174 | 94,155 | -0.06(-0.84%) |
Oct 28, 2014 | 7.108 | 7.254 | 7.074 | 7.235 | 171,359 | +0.11(+1.54%) |
Oct 27, 2014 | 7.089 | 7.165 | 7.165 | 7.126 | 258,944 | -0.04(-0.55%) |
Oct 24, 2014 | 7.254 | 7.278 | 7.035 | 7.165 | 135,636 | -0.02(-0.30%) |
Oct 23, 2014 | 6.934 | 7.317 | 6.882 | 7.187 | 309,210 | +0.22(+3.19%) |
Oct 22, 2014 | 7.284 | 7.284 | 6.952 | 6.965 | 307,462 | -0.33(-4.51%) |
Oct 21, 2014 | 7.308 | 7.308 | 7.232 | 7.293 | 148,069 | +0.14(+2.00%) |
Oct 20, 2014 | 6.928 | 7.150 | 6.870 | 7.150 | 132,602 | +0.29(+4.17%) |
Oct 17, 2014 | 7.059 | 7.150 | 6.815 | 6.864 | 262,570 | -0.08(-1.10%) |
Oct 16, 2014 | 6.046 | 7.065 | 6.012 | 6.940 | 420,440 | +0.75(+12.03%) |
Oct 15, 2014 | 6.417 | 6.573 | 6.085 | 6.195 | 690,349 | -0.23(-3.55%) |
Oct 14, 2014 | 6.803 | 6.864 | 6.389 | 6.423 | 428,677 | -0.44(-6.43%) |
Oct 13, 2014 | 7.016 | 7.120 | 6.791 | 6.864 | 293,250 | -0.17(-2.42%) |
Oct 10, 2014 | 7.333 | 7.333 | 6.846 | 7.035 | 564,366 | -0.31(-4.27%) |
Oct 09, 2014 | 7.649 | 7.649 | 7.345 | 7.348 | 206,414 | -0.23(-3.03%) |
Oct 08, 2014 | 7.607 | 7.680 | 7.372 | 7.578 | 565,148 | -0.00(-0.03%) |
Oct 07, 2014 | 7.857 | 7.883 | 7.543 | 7.580 | 352,705 | -0.27(-3.48%) |
Oct 06, 2014 | 7.818 | 7.930 | 7.769 | 7.853 | 322,311 | +0.13(+1.70%) |
Oct 03, 2014 | 7.722 | 7.748 | 7.631 | 7.722 | 69,004 | +0.03(+0.38%) |
Oct 02, 2014 | 7.642 | 7.699 | 7.504 | 7.692 | 104,549 | +0.07(+0.89%) |
Oct 01, 2014 | 7.710 | 7.771 | 7.622 | 7.625 | 124,828 | -0.06(-0.73%) |
Sep 30, 2014 | 7.871 | 7.871 | 7.639 | 7.680 | 135,127 | -0.08(-0.98%) |
Sep 29, 2014 | 7.516 | 7.766 | 7.469 | 7.757 | 83,528 | +0.21(+2.72%) |
Sep 26, 2014 | 7.443 | 7.567 | 7.443 | 7.551 | 78,469 | +0.06(+0.74%) |
Sep 25, 2014 | 7.542 | 7.560 | 7.428 | 7.495 | 113,763 | +0.02(+0.28%) |
Sep 24, 2014 | 7.490 | 7.560 | 7.416 | 7.475 | 119,353 | +0.00(+0.00%) |
Sep 23, 2014 | 7.451 | 7.589 | 7.451 | 7.475 | 83,631 | +0.01(+0.20%) |
Sep 22, 2014 | 7.686 | 7.686 | 7.451 | 7.460 | 90,736 | -0.18(-2.35%) |
Sep 19, 2014 | 7.777 | 7.777 | 7.622 | 7.639 | 97,491 | -0.06(-0.73%) |
Sep 18, 2014 | 7.824 | 7.868 | 7.557 | 7.695 | 85,040 | -0.05(-0.64%) |
Sep 17, 2014 | 7.689 | 7.871 | 7.689 | 7.745 | 322,951 | +0.03(+0.34%) |
Sep 16, 2014 | 7.537 | 7.732 | 7.449 | 7.719 | 106,235 | +0.16(+2.14%) |
Sep 15, 2014 | 7.534 | 7.625 | 7.313 | 7.557 | 275,979 | +0.01(+0.16%) |
Sep 12, 2014 | 7.727 | 7.727 | 7.507 | 7.545 | 260,228 | -0.17(-2.21%) |
Sep 11, 2014 | 7.804 | 7.827 | 7.698 | 7.716 | 108,884 | -0.14(-1.72%) |
Sep 10, 2014 | 7.865 | 7.892 | 7.739 | 7.851 | 146,176 | -0.07(-0.89%) |
Sep 09, 2014 | 7.927 | 7.992 | 7.883 | 7.921 | 96,323 | -0.04(-0.55%) |
Sep 08, 2014 | 8.165 | 8.165 | 7.930 | 7.965 | 155,113 | -0.15(-1.82%) |
Sep 05, 2014 | 8.130 | 8.150 | 8.089 | 8.113 | 71,908 | -0.01(-0.17%) |
Sep 04, 2014 | 8.086 | 8.174 | 8.065 | 8.127 | 133,595 | +0.01(+0.14%) |
Sep 03, 2014 | 8.127 | 8.142 | 8.021 | 8.115 | 51,793 | -0.03(-0.36%) |
Sep 02, 2014 | 8.127 | 8.174 | 8.092 | 8.144 | 89,497 | -0.03(-0.36%) |
Aug 29, 2014 | 8.103 | 8.174 | 8.174 | 8.174 | 72,861 | +0.10(+1.24%) |
Aug 28, 2014 | 7.998 | 8.077 | 7.965 | 8.074 | 137,722 | +0.08(+1.03%) |
Aug 27, 2014 | 7.965 | 7.998 | 7.948 | 7.992 | 55,521 | +0.03(+0.37%) |
Aug 26, 2014 | 7.895 | 8.004 | 7.874 | 7.962 | 324,684 | +0.07(+0.89%) |
Aug 25, 2014 | 7.865 | 7.930 | 7.821 | 7.892 | 101,325 | +0.05(+0.69%) |
Aug 22, 2014 | 7.901 | 7.901 | 7.901 | 7.838 | 80,229 | -0.06(-0.80%) |
Aug 21, 2014 | 7.839 | 7.921 | 7.827 | 7.901 | 91,383 | +0.03(+0.41%) |
Aug 20, 2014 | 7.915 | 7.915 | 7.915 | 7.868 | 62,671 | -0.03(-0.38%) |
Aug 19, 2014 | 7.795 | 7.911 | 7.795 | 7.899 | 79,807 | +0.11(+1.37%) |
Aug 18, 2014 | 7.886 | 7.939 | 7.783 | 7.792 | 194,186 | -0.02(-0.26%) |
Aug 15, 2014 | 7.783 | 7.842 | 7.769 | 7.813 | 80,542 | +0.03(+0.34%) |
Aug 14, 2014 | 7.816 | 7.904 | 7.745 | 7.786 | 89,248 | -0.04(-0.56%) |
Aug 13, 2014 | 7.871 | 7.962 | 7.813 | 7.830 | 102,898 | -0.05(-0.63%) |
Aug 12, 2014 | 7.877 | 7.907 | 7.827 | 7.880 | 60,768 | -0.02(-0.22%) |
Aug 11, 2014 | 7.915 | 7.930 | 7.833 | 7.898 | 87,359 | -0.02(-0.26%) |
Aug 08, 2014 | 7.695 | 7.910 | 7.695 | 7.918 | 193,291 | +0.22(+2.90%) |
Aug 07, 2014 | 7.698 | 7.742 | 7.654 | 7.695 | 97,015 | -0.02(-0.30%) |
Aug 06, 2014 | 7.683 | 7.807 | 7.660 | 7.719 | 81,305 | +0.00(+0.00%) |
Aug 05, 2014 | 7.821 | 7.863 | 7.666 | 7.719 | 91,669 | -0.18(-2.23%) |
Aug 04, 2014 | 7.860 | 7.901 | 7.783 | 7.895 | 90,495 | +0.08(+0.98%) |