Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.894 | 7.966 | 7.883 | 7.955 | 678,400 | +0.16(+2.10%) |
Oct 30, 2014 | 7.742 | 7.797 | 7.728 | 7.791 | 174,896 | +0.12(+1.53%) |
Oct 29, 2014 | 7.702 | 7.737 | 7.662 | 7.674 | 366,650 | -0.02(-0.22%) |
Oct 28, 2014 | 7.619 | 7.714 | 7.619 | 7.691 | 307,802 | +0.09(+1.17%) |
Oct 27, 2014 | 7.613 | 7.688 | 7.559 | 7.602 | 342,274 | -0.09(-1.12%) |
Oct 24, 2014 | 7.665 | 7.695 | 7.608 | 7.688 | 158,795 | +0.01(+0.07%) |
Oct 23, 2014 | 7.605 | 7.682 | 7.599 | 7.682 | 494,060 | +0.11(+1.44%) |
Oct 22, 2014 | 7.585 | 7.599 | 7.573 | 7.573 | 275,988 | -0.01(-0.15%) |
Oct 21, 2014 | 7.499 | 7.613 | 7.467 | 7.585 | 288,068 | +0.11(+1.46%) |
Oct 20, 2014 | 7.444 | 7.522 | 7.430 | 7.476 | 342,476 | +0.05(+0.66%) |
Oct 17, 2014 | 7.459 | 7.470 | 7.364 | 7.427 | 438,637 | +0.04(+0.58%) |
Oct 16, 2014 | 7.189 | 7.416 | 7.103 | 7.384 | 921,507 | +0.01(+0.12%) |
Oct 15, 2014 | 7.407 | 7.427 | 7.189 | 7.375 | 1,205,778 | -0.07(-0.92%) |
Oct 14, 2014 | 7.582 | 7.628 | 7.444 | 7.444 | 590,336 | -0.16(-2.07%) |
Oct 13, 2014 | 7.542 | 7.625 | 7.525 | 7.602 | 474,204 | +0.12(+1.57%) |
Oct 10, 2014 | 7.542 | 7.596 | 7.456 | 7.484 | 505,160 | -0.07(-0.87%) |
Oct 09, 2014 | 7.579 | 7.616 | 7.536 | 7.550 | 493,593 | -0.03(-0.42%) |
Oct 08, 2014 | 7.559 | 7.605 | 7.461 | 7.582 | 445,130 | +0.03(+0.42%) |
Oct 07, 2014 | 7.634 | 7.634 | 7.527 | 7.550 | 590,915 | -0.12(-1.57%) |
Oct 06, 2014 | 7.608 | 7.697 | 7.607 | 7.671 | 429,888 | +0.04(+0.49%) |
Oct 03, 2014 | 7.654 | 7.668 | 7.576 | 7.634 | 256,494 | +0.03(+0.42%) |
Oct 02, 2014 | 7.590 | 7.642 | 7.499 | 7.602 | 488,979 | +0.00(+0.04%) |
Oct 01, 2014 | 7.763 | 7.774 | 7.562 | 7.599 | 583,944 | -0.18(-2.36%) |
Sep 30, 2014 | 7.823 | 7.846 | 7.742 | 7.783 | 216,171 | -0.02(-0.26%) |
Sep 29, 2014 | 7.826 | 7.826 | 7.734 | 7.803 | 455,718 | -0.06(-0.80%) |
Sep 26, 2014 | 7.843 | 7.893 | 7.774 | 7.866 | 484,767 | +0.10(+1.33%) |
Sep 25, 2014 | 7.803 | 7.803 | 7.742 | 7.763 | 339,174 | -0.14(-1.78%) |
Sep 24, 2014 | 7.817 | 7.926 | 7.806 | 7.903 | 140,592 | +0.08(+1.06%) |
Sep 23, 2014 | 7.803 | 7.869 | 7.751 | 7.820 | 329,591 | -0.04(-0.47%) |
Sep 22, 2014 | 7.834 | 7.908 | 7.811 | 7.857 | 381,317 | -0.05(-0.65%) |
Sep 19, 2014 | 7.966 | 7.966 | 7.861 | 7.909 | 207,585 | -0.05(-0.61%) |
Sep 18, 2014 | 7.860 | 7.958 | 7.771 | 7.958 | 483,239 | +0.28(+3.69%) |
Sep 17, 2014 | 7.720 | 7.765 | 7.643 | 7.674 | 237,338 | -0.01(-0.07%) |
Sep 16, 2014 | 7.646 | 7.709 | 7.574 | 7.680 | 368,099 | -0.08(-1.07%) |
Sep 15, 2014 | 7.797 | 7.834 | 7.751 | 7.763 | 196,100 | -0.04(-0.51%) |
Sep 12, 2014 | 7.862 | 7.862 | 7.788 | 7.803 | 227,271 | -0.05(-0.62%) |
Sep 11, 2014 | 7.817 | 7.871 | 7.772 | 7.851 | 206,643 | -0.01(-0.18%) |
Sep 10, 2014 | 7.834 | 7.834 | 7.800 | 7.865 | 444,496 | -0.01(-0.11%) |
Sep 09, 2014 | 7.917 | 7.917 | 7.800 | 7.874 | 545,369 | -0.03(-0.33%) |
Sep 08, 2014 | 7.848 | 7.934 | 7.820 | 7.900 | 1,414,621 | +0.07(+0.87%) |
Sep 05, 2014 | 7.688 | 7.831 | 7.686 | 7.831 | 686,390 | +0.18(+2.35%) |
Sep 04, 2014 | 7.631 | 7.677 | 7.631 | 7.651 | 652,955 | +0.02(+0.26%) |
Sep 03, 2014 | 7.586 | 7.671 | 7.569 | 7.631 | 1,127,330 | +0.13(+1.71%) |
Sep 02, 2014 | 7.509 | 7.566 | 7.491 | 7.503 | 449,034 | +0.06(+0.81%) |
Aug 29, 2014 | 7.437 | 7.443 | 7.443 | 7.443 | 328,673 | +0.03(+0.35%) |
Aug 28, 2014 | 7.432 | 7.449 | 7.417 | 7.417 | 279,039 | -0.03(-0.42%) |
Aug 27, 2014 | 7.423 | 7.463 | 7.420 | 7.449 | 438,708 | +0.05(+0.62%) |
Aug 26, 2014 | 7.403 | 7.409 | 7.392 | 7.403 | 645,660 | +0.01(+0.19%) |
Aug 25, 2014 | 7.383 | 7.397 | 7.383 | 7.389 | 147,979 | +0.02(+0.27%) |
Aug 22, 2014 | 7.386 | 7.389 | 7.369 | 7.369 | 191,324 | -0.02(-0.31%) |
Aug 21, 2014 | 7.383 | 7.414 | 7.352 | 7.392 | 161,407 | +0.01(+0.12%) |
Aug 20, 2014 | 7.383 | 7.420 | 7.366 | 7.383 | 175,041 | -0.01(-0.19%) |
Aug 19, 2014 | 7.369 | 7.409 | 7.369 | 7.397 | 160,720 | +0.01(+0.19%) |
Aug 18, 2014 | 7.374 | 7.417 | 7.363 | 7.383 | 267,458 | +0.08(+1.13%) |
Aug 15, 2014 | 7.306 | 7.320 | 7.258 | 7.300 | 262,847 | +0.00(+0.00%) |
Aug 14, 2014 | 7.292 | 7.332 | 7.269 | 7.300 | 285,304 | +0.06(+0.83%) |
Aug 13, 2014 | 7.198 | 7.249 | 7.186 | 7.240 | 306,422 | +0.05(+0.63%) |
Aug 12, 2014 | 7.178 | 7.198 | 7.160 | 7.195 | 134,836 | +0.02(+0.24%) |
Aug 11, 2014 | 7.106 | 7.198 | 7.092 | 7.178 | 321,479 | +0.06(+0.88%) |
Aug 08, 2014 | 7.078 | 7.135 | 7.026 | 7.115 | 354,174 | +0.01(+0.08%) |
Aug 07, 2014 | 7.192 | 7.218 | 7.109 | 7.109 | 288,447 | -0.08(-1.15%) |
Aug 06, 2014 | 7.166 | 7.226 | 7.138 | 7.192 | 459,399 | -0.05(-0.67%) |
Aug 05, 2014 | 7.220 | 7.260 | 7.220 | 7.240 | 265,909 | -0.01(-0.12%) |
Aug 04, 2014 | 7.272 | 7.300 | 7.189 | 7.249 | 629,857 | -0.00(-0.04%) |