Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.050 | 7.150 | 6.760 | 6.810 | 25,182 | -0.24(-3.40%) |
Oct 30, 2014 | 7.200 | 7.200 | 7.010 | 7.050 | 10,193 | -0.05(-0.70%) |
Oct 29, 2014 | 7.200 | 6.920 | 7.100 | 13,011 | +0.18(+2.60%) | |
Oct 28, 2014 | 6.760 | 6.920 | 6.750 | 6.920 | 8,770 | +0.14(+2.06%) |
Oct 27, 2014 | 6.800 | 6.800 | 6.750 | 6.780 | 2,620 | -0.04(-0.59%) |
Oct 24, 2014 | 6.840 | 6.850 | 6.750 | 6.820 | 8,840 | +0.05(+0.74%) |
Oct 23, 2014 | 6.740 | 6.790 | 6.740 | 6.770 | 11,715 | +0.04(+0.59%) |
Oct 22, 2014 | 6.860 | 6.920 | 6.730 | 6.730 | 9,164 | -0.17(-2.46%) |
Oct 21, 2014 | 6.850 | 6.940 | 6.830 | 6.900 | 7,302 | +0.03(+0.44%) |
Oct 20, 2014 | 6.940 | 6.940 | 6.820 | 6.870 | 3,815 | -0.03(-0.43%) |
Oct 17, 2014 | 6.720 | 6.950 | 6.670 | 6.900 | 13,674 | +0.34(+5.18%) |
Oct 16, 2014 | 6.460 | 6.700 | 6.430 | 6.560 | 8,798 | -0.07(-1.06%) |
Oct 15, 2014 | 6.660 | 6.670 | 6.240 | 6.630 | 27,710 | -0.04(-0.60%) |
Oct 14, 2014 | 6.780 | 6.810 | 6.660 | 6.670 | 21,787 | -0.24(-3.47%) |
Oct 10, 2014 | 6.910 | 6.910 | 6.910 | 0 | -0.20(-2.81%) | |
Oct 09, 2014 | 7.380 | 7.470 | 7.000 | 7.110 | 18,299 | -0.34(-4.56%) |
Oct 08, 2014 | 7.230 | 7.500 | 7.200 | 7.450 | 18,062 | +0.13(+1.78%) |
Oct 07, 2014 | 7.070 | 7.320 | 7.050 | 7.320 | 18,414 | +0.16(+2.23%) |
Oct 06, 2014 | 7.110 | 7.240 | 7.020 | 7.160 | 5,398 | +0.05(+0.70%) |
Oct 03, 2014 | 7.270 | 7.500 | 7.070 | 7.110 | 13,015 | -0.23(-3.13%) |
Oct 02, 2014 | 7.310 | 7.440 | 7.070 | 7.340 | 20,265 | -0.06(-0.81%) |
Oct 01, 2014 | 7.360 | 7.430 | 7.030 | 7.400 | 52,615 | -0.10(-1.33%) |
Sep 30, 2014 | 7.320 | 7.500 | 7.320 | 7.500 | 11,747 | +0.09(+1.21%) |
Sep 29, 2014 | 7.300 | 7.520 | 7.290 | 7.410 | 9,921 | +0.00(+0.00%) |
Sep 26, 2014 | 7.280 | 7.670 | 7.230 | 7.410 | 23,818 | +0.13(+1.79%) |
Sep 25, 2014 | 7.430 | 7.750 | 7.220 | 7.280 | 37,339 | -0.44(-5.70%) |
Sep 24, 2014 | 7.800 | 7.850 | 7.700 | 7.720 | 18,095 | -0.03(-0.39%) |
Sep 23, 2014 | 7.750 | 7.890 | 7.750 | 7.750 | 13,142 | -0.02(-0.26%) |
Sep 22, 2014 | 7.960 | 8.010 | 7.760 | 7.770 | 19,633 | -0.37(-4.55%) |
Sep 19, 2014 | 8.110 | 8.150 | 7.910 | 8.140 | 52,271 | -0.05(-0.61%) |
Sep 18, 2014 | 8.080 | 8.200 | 7.990 | 8.190 | 22,291 | +0.11(+1.36%) |
Sep 17, 2014 | 7.920 | 8.090 | 7.920 | 8.080 | 23,766 | +0.06(+0.75%) |
Sep 16, 2014 | 7.950 | 8.050 | 7.950 | 8.020 | 9,203 | +0.04(+0.50%) |
Sep 15, 2014 | 7.990 | 8.080 | 7.930 | 7.980 | 9,537 | -0.12(-1.48%) |
Sep 12, 2014 | 7.840 | 8.110 | 7.810 | 8.100 | 17,044 | +0.15(+1.89%) |
Sep 11, 2014 | 8.040 | 8.100 | 7.840 | 7.950 | 20,069 | -0.09(-1.12%) |
Sep 10, 2014 | 7.930 | 8.110 | 7.930 | 8.040 | 10,066 | +0.19(+2.42%) |
Sep 09, 2014 | 7.760 | 8.000 | 7.760 | 7.850 | 26,662 | +0.17(+2.21%) |
Sep 08, 2014 | 7.930 | 7.930 | 7.600 | 7.680 | 20,520 | -0.24(-3.03%) |
Sep 05, 2014 | 7.970 | 7.980 | 7.890 | 7.920 | 16,290 | +0.02(+0.25%) |
Sep 04, 2014 | 8.370 | 8.380 | 7.890 | 7.900 | 24,030 | -0.49(-5.84%) |
Sep 03, 2014 | 8.400 | 8.500 | 8.310 | 8.390 | 17,156 | -0.01(-0.12%) |
Sep 02, 2014 | 8.200 | 8.460 | 8.200 | 8.400 | 32,416 | +0.20(+2.44%) |
Aug 29, 2014 | 8.200 | 8.200 | 8.200 | 0 | +0.12(+1.49%) | |
Aug 28, 2014 | 8.000 | 8.080 | 8.000 | 8.080 | 29,999 | +0.03(+0.37%) |
Aug 27, 2014 | 8.010 | 8.050 | 8.000 | 8.050 | 20,505 | -0.03(-0.37%) |
Aug 26, 2014 | 8.050 | 8.080 | 8.000 | 8.080 | 22,393 | +0.03(+0.37%) |
Aug 25, 2014 | 8.050 | 8.050 | 8.000 | 8.050 | 13,405 | +0.05(+0.63%) |
Aug 22, 2014 | 8.080 | 7.950 | 8.000 | 8,606 | -0.04(-0.50%) | |
Aug 21, 2014 | 8.030 | 8.100 | 7.940 | 8.040 | 22,508 | -0.08(-0.99%) |
Aug 20, 2014 | 8.100 | 8.170 | 8.030 | 8.120 | 14,509 | +0.02(+0.25%) |
Aug 19, 2014 | 8.050 | 8.110 | 8.000 | 8.100 | 15,001 | -0.01(-0.12%) |
Aug 18, 2014 | 8.010 | 8.160 | 7.930 | 8.110 | 18,575 | +0.10(+1.25%) |
Aug 15, 2014 | 8.090 | 8.010 | 8.010 | 11,068 | -0.09(-1.11%) | |
Aug 14, 2014 | 8.040 | 8.100 | 8.040 | 8.100 | 14,447 | -0.01(-0.12%) |
Aug 13, 2014 | 8.020 | 8.150 | 8.010 | 8.110 | 10,931 | +0.09(+1.12%) |
Aug 12, 2014 | 8.100 | 8.100 | 8.020 | 8.020 | 6,349 | -0.12(-1.47%) |
Aug 11, 2014 | 8.090 | 8.220 | 8.090 | 8.140 | 6,384 | +0.07(+0.87%) |
Aug 08, 2014 | 8.140 | 8.180 | 8.030 | 8.070 | 6,241 | -0.15(-1.82%) |
Aug 07, 2014 | 8.230 | 8.310 | 8.020 | 8.220 | 20,243 | +0.00(+0.00%) |
Aug 06, 2014 | 8.150 | 8.220 | 8.150 | 8.220 | 9,980 | +0.04(+0.49%) |
Aug 05, 2014 | 8.320 | 8.320 | 8.110 | 8.180 | 12,645 | -0.04(-0.49%) |