Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.533 | 7.539 | 7.503 | 7.521 | 87,522 | +0.03(+0.40%) |
Nov 26, 2014 | 7.503 | 7.491 | 7.491 | 7.491 | 179,042 | +0.01(+0.16%) |
Nov 25, 2014 | 7.497 | 7.509 | 7.479 | 7.479 | 195,926 | +0.01(+0.08%) |
Nov 24, 2014 | 7.527 | 7.527 | 7.473 | 7.473 | 367,378 | -0.04(-0.48%) |
Nov 21, 2014 | 7.551 | 7.551 | 7.509 | 7.509 | 210,230 | -0.01(-0.16%) |
Nov 20, 2014 | 7.533 | 7.557 | 7.509 | 7.521 | 227,083 | +0.00(+0.00%) |
Nov 19, 2014 | 7.515 | 7.521 | 7.497 | 7.521 | 243,158 | +0.01(+0.16%) |
Nov 18, 2014 | 7.479 | 7.524 | 7.479 | 7.509 | 370,868 | +0.02(+0.24%) |
Nov 17, 2014 | 7.575 | 7.575 | 7.491 | 7.491 | 189,627 | -0.08(-1.03%) |
Nov 14, 2014 | 7.575 | 7.575 | 7.551 | 7.569 | 174,666 | -0.01(-0.08%) |
Nov 13, 2014 | 7.599 | 7.599 | 7.569 | 7.575 | 127,608 | +0.00(+0.00%) |
Nov 12, 2014 | 7.575 | 7.599 | 7.569 | 7.575 | 118,579 | -0.00(-0.03%) |
Nov 11, 2014 | 7.566 | 7.578 | 7.542 | 7.578 | 193,851 | -0.01(-0.16%) |
Nov 10, 2014 | 7.595 | 7.595 | 7.566 | 7.589 | 133,962 | +0.03(+0.39%) |
Nov 07, 2014 | 7.589 | 7.596 | 7.548 | 7.560 | 424,013 | -0.04(-0.47%) |
Nov 06, 2014 | 7.595 | 7.613 | 7.572 | 7.595 | 134,683 | -0.02(-0.23%) |
Nov 05, 2014 | 7.595 | 7.613 | 7.595 | 7.613 | 144,286 | +0.01(+0.16%) |
Nov 04, 2014 | 7.601 | 7.607 | 7.572 | 7.601 | 105,163 | -0.01(-0.08%) |
Nov 03, 2014 | 7.601 | 7.619 | 7.595 | 7.607 | 113,759 | +0.01(+0.08%) |
Oct 31, 2014 | 7.625 | 7.633 | 7.572 | 7.601 | 170,937 | -0.02(-0.23%) |
Oct 30, 2014 | 7.631 | 7.636 | 7.613 | 7.619 | 119,562 | +0.00(+0.00%) |
Oct 29, 2014 | 7.631 | 7.649 | 7.607 | 7.619 | 120,973 | +0.00(+0.00%) |
Oct 28, 2014 | 7.625 | 7.631 | 7.589 | 7.619 | 216,059 | +0.01(+0.08%) |
Oct 27, 2014 | 7.625 | 7.637 | 7.607 | 7.613 | 127,062 | -0.02(-0.31%) |
Oct 24, 2014 | 7.613 | 7.685 | 7.613 | 7.637 | 229,123 | +0.02(+0.31%) |
Oct 23, 2014 | 7.649 | 7.667 | 7.613 | 7.613 | 158,812 | -0.02(-0.23%) |
Oct 22, 2014 | 7.655 | 7.655 | 7.607 | 7.631 | 239,608 | -0.01(-0.16%) |
Oct 21, 2014 | 7.631 | 7.649 | 7.595 | 7.643 | 232,151 | +0.02(+0.23%) |
Oct 20, 2014 | 7.643 | 7.643 | 7.619 | 7.625 | 161,765 | +0.01(+0.16%) |
Oct 17, 2014 | 7.601 | 7.625 | 7.584 | 7.613 | 211,085 | +0.02(+0.31%) |
Oct 16, 2014 | 7.560 | 7.595 | 7.554 | 7.589 | 237,260 | +0.04(+0.47%) |
Oct 15, 2014 | 7.524 | 7.586 | 7.524 | 7.554 | 262,888 | +0.05(+0.64%) |
Oct 14, 2014 | 7.512 | 7.554 | 7.506 | 7.506 | 257,274 | -0.01(-0.19%) |
Oct 13, 2014 | 7.503 | 7.532 | 7.461 | 7.520 | 195,602 | +0.03(+0.40%) |
Oct 10, 2014 | 7.508 | 7.508 | 7.479 | 7.491 | 156,061 | +0.00(+0.00%) |
Oct 09, 2014 | 7.538 | 7.542 | 7.473 | 7.491 | 281,207 | -0.03(-0.39%) |
Oct 08, 2014 | 7.514 | 7.538 | 7.497 | 7.520 | 188,308 | +0.02(+0.24%) |
Oct 07, 2014 | 7.455 | 7.526 | 7.449 | 7.503 | 281,554 | +0.05(+0.72%) |
Oct 06, 2014 | 7.473 | 7.497 | 7.443 | 7.449 | 243,103 | +0.01(+0.16%) |
Oct 03, 2014 | 7.467 | 7.467 | 7.431 | 7.437 | 186,839 | -0.01(-0.08%) |
Oct 02, 2014 | 7.455 | 7.479 | 7.431 | 7.443 | 223,956 | -0.02(-0.32%) |
Oct 01, 2014 | 7.461 | 7.497 | 7.449 | 7.467 | 311,604 | +0.04(+0.48%) |
Sep 30, 2014 | 7.431 | 7.455 | 7.408 | 7.431 | 351,898 | +0.02(+0.32%) |
Sep 29, 2014 | 7.396 | 7.408 | 7.384 | 7.408 | 288,570 | +0.03(+0.40%) |
Sep 26, 2014 | 7.378 | 7.396 | 7.360 | 7.378 | 225,481 | +0.01(+0.16%) |
Sep 25, 2014 | 7.384 | 7.402 | 7.360 | 7.366 | 333,414 | +0.01(+0.08%) |
Sep 24, 2014 | 7.354 | 7.372 | 7.348 | 7.360 | 170,532 | +0.00(+0.00%) |
Sep 23, 2014 | 7.378 | 7.378 | 7.342 | 7.360 | 155,606 | +0.00(+0.00%) |
Sep 22, 2014 | 7.396 | 7.402 | 7.354 | 7.360 | 227,486 | -0.04(-0.48%) |
Sep 19, 2014 | 7.390 | 7.402 | 7.366 | 7.396 | 341,590 | +0.01(+0.16%) |
Sep 18, 2014 | 7.390 | 7.396 | 7.384 | 7.384 | 157,238 | +0.01(+0.08%) |
Sep 17, 2014 | 7.384 | 7.388 | 7.361 | 7.378 | 113,351 | +0.01(+0.16%) |
Sep 16, 2014 | 7.360 | 7.372 | 7.336 | 7.366 | 157,087 | +0.02(+0.24%) |
Sep 15, 2014 | 7.414 | 7.414 | 7.348 | 7.348 | 252,913 | -0.04(-0.56%) |
Sep 12, 2014 | 7.461 | 7.461 | 7.390 | 7.390 | 189,824 | -0.09(-1.27%) |
Sep 11, 2014 | 7.491 | 7.491 | 7.467 | 7.485 | 210,548 | +0.02(+0.21%) |
Sep 10, 2014 | 7.434 | 7.469 | 7.434 | 7.469 | 256,631 | +0.04(+0.56%) |
Sep 09, 2014 | 7.410 | 7.458 | 7.399 | 7.428 | 217,524 | +0.03(+0.40%) |
Sep 08, 2014 | 7.434 | 7.434 | 7.387 | 7.399 | 212,715 | -0.01(-0.08%) |
Sep 05, 2014 | 7.458 | 7.469 | 7.393 | 7.404 | 300,540 | -0.04(-0.48%) |
Sep 04, 2014 | 7.469 | 7.493 | 7.434 | 7.440 | 370,314 | -0.02(-0.32%) |
Sep 03, 2014 | 7.487 | 7.487 | 7.452 | 7.463 | 288,860 | -0.02(-0.24%) |