Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.938 | 7.938 | 7.867 | 7.878 | 131,558 | -0.02(-0.30%) |
Oct 30, 2014 | 7.926 | 7.944 | 7.902 | 7.902 | 89,844 | -0.01(-0.08%) |
Oct 29, 2014 | 7.902 | 7.920 | 7.896 | 7.908 | 91,346 | +0.01(+0.08%) |
Oct 28, 2014 | 7.884 | 7.902 | 7.873 | 7.902 | 117,677 | +0.02(+0.23%) |
Oct 27, 2014 | 7.884 | 7.878 | 7.878 | 7.884 | 91,120 | +0.01(+0.08%) |
Oct 24, 2014 | 7.878 | 7.890 | 7.873 | 7.878 | 121,876 | +0.01(+0.08%) |
Oct 23, 2014 | 7.896 | 7.902 | 7.861 | 7.873 | 266,741 | -0.02(-0.30%) |
Oct 22, 2014 | 7.926 | 7.938 | 7.884 | 7.896 | 160,181 | -0.03(-0.38%) |
Oct 21, 2014 | 7.962 | 7.962 | 7.908 | 7.926 | 152,616 | -0.03(-0.38%) |
Oct 20, 2014 | 7.944 | 7.944 | 7.933 | 7.956 | 186,010 | -0.01(-0.15%) |
Oct 17, 2014 | 7.938 | 7.986 | 7.938 | 7.968 | 184,728 | +0.03(+0.38%) |
Oct 16, 2014 | 7.873 | 7.938 | 7.873 | 7.938 | 180,400 | +0.07(+0.83%) |
Oct 15, 2014 | 7.831 | 7.902 | 7.831 | 7.873 | 259,418 | +0.04(+0.46%) |
Oct 14, 2014 | 7.837 | 7.855 | 7.837 | 7.837 | 150,098 | +0.02(+0.26%) |
Oct 13, 2014 | 7.816 | 7.828 | 7.781 | 7.816 | 169,948 | +0.00(+0.00%) |
Oct 10, 2014 | 7.846 | 7.876 | 7.799 | 7.816 | 175,336 | -0.02(-0.23%) |
Oct 09, 2014 | 7.858 | 7.882 | 7.834 | 7.834 | 152,044 | -0.04(-0.45%) |
Oct 08, 2014 | 7.864 | 7.900 | 7.852 | 7.870 | 202,421 | +0.01(+0.08%) |
Oct 07, 2014 | 7.816 | 7.864 | 7.816 | 7.864 | 136,018 | +0.06(+0.76%) |
Oct 06, 2014 | 7.816 | 7.840 | 7.799 | 7.805 | 167,495 | +0.02(+0.23%) |
Oct 03, 2014 | 7.787 | 7.810 | 7.787 | 7.787 | 182,116 | -0.01(-0.08%) |
Oct 02, 2014 | 7.810 | 7.828 | 7.787 | 7.793 | 219,947 | -0.02(-0.23%) |
Oct 01, 2014 | 7.810 | 7.828 | 7.793 | 7.810 | 198,674 | +0.02(+0.31%) |
Sep 30, 2014 | 7.763 | 7.793 | 7.739 | 7.787 | 405,052 | +0.05(+0.69%) |
Sep 29, 2014 | 7.686 | 7.733 | 7.662 | 7.733 | 207,737 | +0.07(+0.93%) |
Sep 26, 2014 | 7.650 | 7.662 | 7.643 | 7.662 | 181,951 | +0.02(+0.31%) |
Sep 25, 2014 | 7.668 | 7.680 | 7.638 | 7.638 | 248,244 | -0.01(-0.16%) |
Sep 24, 2014 | 7.698 | 7.698 | 7.644 | 7.650 | 213,751 | -0.04(-0.54%) |
Sep 23, 2014 | 7.680 | 7.709 | 7.668 | 7.692 | 151,830 | +0.01(+0.15%) |
Sep 22, 2014 | 7.704 | 7.709 | 7.674 | 7.680 | 168,468 | -0.03(-0.39%) |
Sep 19, 2014 | 7.680 | 7.715 | 7.650 | 7.709 | 225,104 | +0.06(+0.78%) |
Sep 18, 2014 | 7.638 | 7.656 | 7.632 | 7.650 | 88,749 | +0.00(+0.00%) |
Sep 17, 2014 | 7.632 | 7.668 | 7.620 | 7.650 | 183,857 | +0.02(+0.31%) |
Sep 16, 2014 | 7.638 | 7.644 | 7.609 | 7.626 | 173,433 | +0.00(+0.00%) |
Sep 15, 2014 | 7.626 | 7.662 | 7.620 | 7.626 | 175,526 | -0.01(-0.08%) |
Sep 12, 2014 | 7.680 | 7.680 | 7.632 | 7.632 | 289,465 | -0.07(-0.85%) |
Sep 11, 2014 | 7.704 | 7.716 | 7.698 | 7.698 | 167,530 | -0.02(-0.28%) |
Sep 10, 2014 | 7.678 | 7.719 | 7.654 | 7.719 | 210,365 | +0.02(+0.23%) |
Sep 09, 2014 | 7.678 | 7.707 | 7.673 | 7.701 | 181,256 | +0.02(+0.31%) |
Sep 08, 2014 | 7.701 | 7.725 | 7.678 | 7.678 | 161,186 | -0.01(-0.08%) |
Sep 05, 2014 | 7.689 | 7.707 | 7.672 | 7.684 | 188,906 | +0.01(+0.08%) |
Sep 04, 2014 | 7.684 | 7.701 | 7.672 | 7.678 | 245,487 | -0.01(-0.15%) |
Sep 03, 2014 | 7.719 | 7.737 | 7.689 | 7.689 | 194,685 | -0.04(-0.53%) |
Sep 02, 2014 | 7.743 | 7.760 | 7.719 | 7.731 | 201,778 | -0.02(-0.30%) |
Aug 29, 2014 | 7.778 | 7.754 | 7.754 | 7.754 | 147,818 | -0.01(-0.08%) |
Aug 28, 2014 | 7.737 | 7.772 | 7.737 | 7.760 | 174,631 | +0.02(+0.31%) |
Aug 27, 2014 | 7.707 | 7.737 | 7.707 | 7.737 | 153,558 | +0.04(+0.54%) |
Aug 26, 2014 | 7.672 | 7.695 | 7.672 | 7.695 | 114,821 | +0.05(+0.62%) |
Aug 25, 2014 | 7.678 | 7.689 | 7.648 | 7.648 | 221,750 | -0.03(-0.38%) |
Aug 22, 2014 | 7.672 | 7.695 | 7.660 | 7.678 | 226,289 | +0.00(+0.00%) |
Aug 21, 2014 | 7.707 | 7.725 | 7.678 | 7.678 | 199,926 | -0.03(-0.38%) |
Aug 20, 2014 | 7.743 | 7.748 | 7.701 | 7.707 | 134,533 | -0.02(-0.31%) |
Aug 19, 2014 | 7.725 | 7.748 | 7.701 | 7.731 | 226,799 | +0.02(+0.31%) |
Aug 18, 2014 | 7.707 | 7.713 | 7.701 | 7.707 | 60,031 | +0.00(+0.00%) |
Aug 15, 2014 | 7.701 | 7.713 | 7.695 | 7.707 | 146,283 | +0.01(+0.12%) |
Aug 14, 2014 | 7.707 | 7.707 | 7.684 | 7.698 | 90,008 | +0.01(+0.19%) |
Aug 13, 2014 | 7.684 | 7.695 | 7.672 | 7.684 | 114,147 | +0.01(+0.08%) |
Aug 12, 2014 | 7.672 | 7.678 | 7.648 | 7.678 | 116,751 | +0.02(+0.31%) |
Aug 11, 2014 | 7.648 | 7.671 | 7.636 | 7.654 | 138,091 | +0.01(+0.15%) |
Aug 08, 2014 | 7.642 | 7.672 | 7.630 | 7.642 | 200,832 | +0.02(+0.31%) |
Aug 07, 2014 | 7.536 | 7.619 | 7.530 | 7.619 | 265,246 | +0.08(+1.05%) |
Aug 06, 2014 | 7.492 | 7.539 | 7.492 | 7.539 | 255,427 | +0.05(+0.71%) |
Aug 05, 2014 | 7.498 | 7.504 | 7.469 | 7.487 | 278,866 | -0.02(-0.23%) |
Aug 04, 2014 | 7.551 | 7.563 | 7.498 | 7.504 | 271,254 | -0.05(-0.62%) |