Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.820 | 7.840 | 7.690 | 7.720 | 797,008 | +0.33(+4.46%) |
Oct 30, 2014 | 7.330 | 7.430 | 7.327 | 7.390 | 472,608 | +0.14(+1.93%) |
Oct 29, 2014 | 7.090 | 7.279 | 7.072 | 7.250 | 218,810 | +0.20(+2.84%) |
Oct 28, 2014 | 7.000 | 7.050 | 7.000 | 7.050 | 50,190 | +0.01(+0.19%) |
Oct 27, 2014 | 7.030 | 7.010 | 7.010 | 7.037 | 266,686 | +0.03(+0.38%) |
Oct 24, 2014 | 7.010 | 7.030 | 6.980 | 7.010 | 109,061 | +0.02(+0.36%) |
Oct 23, 2014 | 6.970 | 7.059 | 6.950 | 6.985 | 399,996 | +0.11(+1.53%) |
Oct 22, 2014 | 6.840 | 6.890 | 6.820 | 6.880 | 105,351 | +0.09(+1.33%) |
Oct 21, 2014 | 6.760 | 6.800 | 6.740 | 6.790 | 170,665 | -0.04(-0.59%) |
Oct 20, 2014 | 6.850 | 6.850 | 6.821 | 6.830 | 69,024 | -0.10(-1.39%) |
Oct 17, 2014 | 6.920 | 6.995 | 6.904 | 6.926 | 151,256 | +0.03(+0.38%) |
Oct 16, 2014 | 6.930 | 6.940 | 6.860 | 6.900 | 136,153 | -0.02(-0.29%) |
Oct 15, 2014 | 6.900 | 6.950 | 6.780 | 6.920 | 326,172 | -0.06(-0.86%) |
Oct 14, 2014 | 6.980 | 7.009 | 6.966 | 6.980 | 150,580 | -0.01(-0.21%) |
Oct 13, 2014 | 7.040 | 7.060 | 6.975 | 6.995 | 223,754 | -0.10(-1.48%) |
Oct 10, 2014 | 7.100 | 7.150 | 7.095 | 7.100 | 281,161 | +0.01(+0.14%) |
Oct 09, 2014 | 7.070 | 7.120 | 7.021 | 7.090 | 246,966 | -0.01(-0.14%) |
Oct 08, 2014 | 7.170 | 7.329 | 7.090 | 7.100 | 352,075 | -0.15(-2.07%) |
Oct 07, 2014 | 7.260 | 7.280 | 7.225 | 7.250 | 186,052 | -0.04(-0.55%) |
Oct 06, 2014 | 7.410 | 7.430 | 7.270 | 7.290 | 353,339 | -0.18(-2.41%) |
Oct 03, 2014 | 7.410 | 7.490 | 7.370 | 7.470 | 365,293 | +0.25(+3.46%) |
Oct 02, 2014 | 7.190 | 7.254 | 7.160 | 7.220 | 148,471 | +0.01(+0.21%) |
Oct 01, 2014 | 7.220 | 7.220 | 7.141 | 7.205 | 334,055 | -0.06(-0.83%) |
Sep 30, 2014 | 7.240 | 7.300 | 7.170 | 7.265 | 319,640 | +0.07(+1.04%) |
Sep 29, 2014 | 7.160 | 7.190 | 7.145 | 7.190 | 64,173 | +0.01(+0.10%) |
Sep 26, 2014 | 7.190 | 7.230 | 7.180 | 7.183 | 107,171 | +0.05(+0.74%) |
Sep 25, 2014 | 7.260 | 7.265 | 7.111 | 7.130 | 184,123 | -0.05(-0.69%) |
Sep 24, 2014 | 7.180 | 7.200 | 7.120 | 7.180 | 229,020 | +0.05(+0.76%) |
Sep 23, 2014 | 7.080 | 7.150 | 7.080 | 7.126 | 215,409 | -0.07(-1.03%) |
Sep 22, 2014 | 7.210 | 7.230 | 7.155 | 7.200 | 303,947 | +0.01(+0.14%) |
Sep 19, 2014 | 7.140 | 7.220 | 7.130 | 7.190 | 1,557,885 | +0.09(+1.27%) |
Sep 18, 2014 | 7.140 | 7.150 | 7.070 | 7.100 | 224,079 | -0.02(-0.28%) |
Sep 17, 2014 | 6.980 | 7.130 | 6.960 | 7.120 | 475,231 | +0.13(+1.86%) |
Sep 16, 2014 | 6.990 | 7.030 | 6.940 | 6.990 | 178,134 | -0.02(-0.29%) |
Sep 15, 2014 | 7.010 | 7.030 | 6.990 | 7.010 | 79,268 | -0.04(-0.57%) |
Sep 12, 2014 | 7.020 | 7.070 | 6.996 | 7.050 | 308,188 | +0.12(+1.66%) |
Sep 11, 2014 | 6.910 | 6.990 | 6.901 | 6.935 | 389,838 | +0.09(+1.39%) |
Sep 10, 2014 | 6.850 | 6.900 | 6.820 | 6.840 | 142,649 | +0.06(+0.88%) |
Sep 09, 2014 | 6.810 | 6.870 | 6.780 | 6.780 | 229,067 | -0.02(-0.30%) |
Sep 08, 2014 | 6.710 | 6.830 | 6.710 | 6.800 | 182,050 | +0.13(+1.95%) |
Sep 05, 2014 | 6.690 | 6.710 | 6.670 | 6.670 | 135,768 | -0.05(-0.82%) |
Sep 04, 2014 | 6.620 | 6.740 | 6.620 | 6.725 | 314,260 | +0.07(+1.13%) |
Sep 03, 2014 | 6.690 | 6.700 | 6.650 | 6.650 | 263,420 | -0.04(-0.60%) |
Sep 02, 2014 | 6.670 | 6.710 | 6.660 | 6.690 | 169,038 | +0.22(+3.40%) |
Aug 29, 2014 | 6.470 | 6.470 | 6.470 | 6.470 | 82,500 | +0.02(+0.31%) |
Aug 28, 2014 | 6.440 | 6.466 | 6.420 | 6.450 | 39,547 | -0.07(-1.08%) |
Aug 27, 2014 | 6.500 | 6.520 | 6.500 | 6.520 | 18,639 | -0.01(-0.15%) |
Aug 26, 2014 | 6.470 | 6.530 | 6.430 | 6.530 | 37,856 | -0.05(-0.84%) |
Aug 25, 2014 | 6.570 | 6.600 | 6.560 | 6.585 | 52,218 | +0.04(+0.69%) |
Aug 22, 2014 | 6.560 | 6.599 | 6.535 | 6.540 | 121,337 | -0.03(-0.46%) |
Aug 21, 2014 | 6.590 | 6.620 | 6.530 | 6.570 | 254,939 | +0.13(+2.02%) |
Aug 20, 2014 | 6.380 | 6.460 | 6.380 | 6.440 | 164,010 | +0.05(+0.78%) |
Aug 19, 2014 | 6.360 | 6.400 | 6.360 | 6.390 | 98,245 | +0.03(+0.47%) |
Aug 18, 2014 | 6.370 | 6.380 | 6.340 | 6.360 | 92,191 | +0.07(+1.11%) |
Aug 15, 2014 | 6.400 | 6.410 | 6.240 | 6.290 | 584,857 | +0.08(+1.29%) |
Aug 14, 2014 | 6.210 | 6.220 | 6.189 | 6.210 | 67,460 | -0.01(-0.16%) |
Aug 13, 2014 | 6.210 | 6.248 | 6.200 | 6.220 | 103,737 | -0.02(-0.32%) |
Aug 12, 2014 | 6.220 | 6.250 | 6.160 | 6.240 | 147,340 | -0.02(-0.26%) |
Aug 11, 2014 | 6.260 | 6.280 | 6.250 | 6.256 | 37,176 | +0.03(+0.42%) |
Aug 08, 2014 | 6.240 | 6.250 | 6.210 | 6.230 | 97,539 | +0.00(+0.00%) |
Aug 07, 2014 | 6.330 | 6.330 | 6.200 | 6.230 | 116,624 | -0.05(-0.80%) |
Aug 06, 2014 | 6.270 | 6.296 | 6.249 | 6.280 | 190,726 | -0.18(-2.79%) |
Aug 05, 2014 | 6.460 | 6.530 | 6.410 | 6.460 | 192,793 | +0.00(+0.00%) |
Aug 04, 2014 | 6.410 | 6.474 | 6.410 | 6.460 | 53,434 | +0.05(+0.78%) |