Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.714 | 7.743 | 7.690 | 7.738 | 407,624 | +0.05(+0.69%) |
Sep 29, 2014 | 7.637 | 7.684 | 7.614 | 7.684 | 209,056 | +0.07(+0.93%) |
Sep 26, 2014 | 7.602 | 7.614 | 7.595 | 7.614 | 183,106 | +0.02(+0.31%) |
Sep 25, 2014 | 7.620 | 7.631 | 7.590 | 7.590 | 249,820 | -0.01(-0.16%) |
Sep 24, 2014 | 7.649 | 7.649 | 7.596 | 7.602 | 215,108 | -0.04(-0.54%) |
Sep 23, 2014 | 7.631 | 7.661 | 7.620 | 7.643 | 152,794 | +0.01(+0.15%) |
Sep 22, 2014 | 7.655 | 7.661 | 7.625 | 7.631 | 169,538 | -0.03(-0.39%) |
Sep 19, 2014 | 7.631 | 7.667 | 7.602 | 7.661 | 226,533 | +0.06(+0.78%) |
Sep 18, 2014 | 7.590 | 7.608 | 7.584 | 7.602 | 89,313 | +0.00(+0.00%) |
Sep 17, 2014 | 7.584 | 7.620 | 7.572 | 7.602 | 185,024 | +0.02(+0.31%) |
Sep 16, 2014 | 7.590 | 7.596 | 7.561 | 7.578 | 174,534 | +0.00(+0.00%) |
Sep 15, 2014 | 7.578 | 7.614 | 7.572 | 7.578 | 176,640 | -0.01(-0.08%) |
Sep 12, 2014 | 7.631 | 7.631 | 7.584 | 7.584 | 291,303 | -0.06(-0.85%) |
Sep 11, 2014 | 7.655 | 7.667 | 7.649 | 7.649 | 168,594 | -0.02(-0.28%) |
Sep 10, 2014 | 7.629 | 7.670 | 7.606 | 7.670 | 211,700 | +0.02(+0.23%) |
Sep 09, 2014 | 7.629 | 7.659 | 7.625 | 7.653 | 182,407 | +0.02(+0.31%) |
Sep 08, 2014 | 7.653 | 7.676 | 7.629 | 7.629 | 162,210 | -0.01(-0.08%) |
Sep 05, 2014 | 7.641 | 7.659 | 7.623 | 7.635 | 190,106 | +0.01(+0.08%) |
Sep 04, 2014 | 7.635 | 7.653 | 7.623 | 7.629 | 247,046 | -0.01(-0.15%) |
Sep 03, 2014 | 7.670 | 7.688 | 7.641 | 7.641 | 195,921 | -0.04(-0.53%) |
Sep 02, 2014 | 7.694 | 7.711 | 7.670 | 7.682 | 203,059 | -0.02(-0.30%) |
Aug 29, 2014 | 7.729 | 7.705 | 7.705 | 7.705 | 148,757 | -0.01(-0.08%) |
Aug 28, 2014 | 7.688 | 7.723 | 7.688 | 7.711 | 175,739 | +0.02(+0.31%) |
Aug 27, 2014 | 7.659 | 7.688 | 7.659 | 7.688 | 154,533 | +0.04(+0.54%) |
Aug 26, 2014 | 7.623 | 7.647 | 7.623 | 7.647 | 115,550 | +0.05(+0.62%) |
Aug 25, 2014 | 7.629 | 7.641 | 7.600 | 7.600 | 223,158 | -0.03(-0.38%) |
Aug 22, 2014 | 7.623 | 7.647 | 7.612 | 7.629 | 227,726 | +0.00(+0.00%) |
Aug 21, 2014 | 7.659 | 7.676 | 7.629 | 7.629 | 201,195 | -0.03(-0.38%) |
Aug 20, 2014 | 7.694 | 7.700 | 7.653 | 7.659 | 135,387 | -0.02(-0.31%) |
Aug 19, 2014 | 7.676 | 7.700 | 7.653 | 7.682 | 228,239 | +0.02(+0.31%) |
Aug 18, 2014 | 7.659 | 7.664 | 7.653 | 7.659 | 60,412 | +0.00(+0.00%) |
Aug 15, 2014 | 7.653 | 7.664 | 7.647 | 7.659 | 147,211 | +0.01(+0.12%) |
Aug 14, 2014 | 7.659 | 7.659 | 7.635 | 7.650 | 90,580 | +0.01(+0.19%) |
Aug 13, 2014 | 7.635 | 7.647 | 7.623 | 7.635 | 114,872 | +0.01(+0.08%) |
Aug 12, 2014 | 7.623 | 7.629 | 7.600 | 7.629 | 117,492 | +0.02(+0.31%) |
Aug 11, 2014 | 7.600 | 7.623 | 7.588 | 7.606 | 138,967 | +0.01(+0.15%) |
Aug 08, 2014 | 7.594 | 7.623 | 7.582 | 7.594 | 202,107 | +0.02(+0.31%) |
Aug 07, 2014 | 7.488 | 7.571 | 7.482 | 7.571 | 266,929 | +0.08(+1.05%) |
Aug 06, 2014 | 7.445 | 7.492 | 7.445 | 7.492 | 257,049 | +0.05(+0.71%) |
Aug 05, 2014 | 7.451 | 7.457 | 7.422 | 7.439 | 280,637 | -0.02(-0.23%) |
Aug 04, 2014 | 7.504 | 7.515 | 7.451 | 7.457 | 272,976 | -0.05(-0.62%) |
Aug 01, 2014 | 7.463 | 7.521 | 7.463 | 7.504 | 368,640 | +0.05(+0.63%) |
Jul 31, 2014 | 7.463 | 7.498 | 7.445 | 7.457 | 317,552 | -0.05(-0.70%) |
Jul 30, 2014 | 7.550 | 7.690 | 7.474 | 7.509 | 646,640 | -0.07(-0.92%) |
Jul 29, 2014 | 7.591 | 7.603 | 7.568 | 7.579 | 215,884 | -0.01(-0.08%) |
Jul 28, 2014 | 7.620 | 7.626 | 7.585 | 7.585 | 178,266 | -0.02(-0.31%) |
Jul 25, 2014 | 7.585 | 7.614 | 7.585 | 7.609 | 218,604 | +0.04(+0.46%) |
Jul 24, 2014 | 7.568 | 7.574 | 7.539 | 7.574 | 163,178 | +0.01(+0.08%) |
Jul 23, 2014 | 7.568 | 7.574 | 7.544 | 7.568 | 205,328 | +0.02(+0.23%) |
Jul 22, 2014 | 7.556 | 7.556 | 7.499 | 7.550 | 322,782 | +0.02(+0.23%) |
Jul 21, 2014 | 7.521 | 7.550 | 7.498 | 7.533 | 245,861 | +0.04(+0.47%) |
Jul 18, 2014 | 7.457 | 7.504 | 7.451 | 7.498 | 279,310 | +0.04(+0.55%) |
Jul 17, 2014 | 7.451 | 7.498 | 7.451 | 7.457 | 254,720 | +0.02(+0.31%) |
Jul 16, 2014 | 7.422 | 7.469 | 7.422 | 7.434 | 182,719 | +0.01(+0.16%) |
Jul 15, 2014 | 7.463 | 7.463 | 7.422 | 7.422 | 218,482 | -0.04(-0.47%) |
Jul 14, 2014 | 7.439 | 7.457 | 7.410 | 7.457 | 449,495 | +0.02(+0.24%) |
Jul 11, 2014 | 7.451 | 7.457 | 7.434 | 7.439 | 147,129 | +0.00(+0.00%) |
Jul 10, 2014 | 7.480 | 7.480 | 7.422 | 7.439 | 298,540 | +0.01(+0.11%) |
Jul 09, 2014 | 7.437 | 7.437 | 7.385 | 7.431 | 302,846 | -0.01(-0.08%) |
Jul 08, 2014 | 7.402 | 7.437 | 7.396 | 7.437 | 217,028 | +0.06(+0.87%) |
Jul 07, 2014 | 7.327 | 7.402 | 7.327 | 7.373 | 572,930 | +0.04(+0.55%) |
Jul 03, 2014 | 7.420 | 7.333 | 7.333 | 7.333 | 609,713 | -0.10(-1.33%) |
Jul 02, 2014 | 7.512 | 7.530 | 7.431 | 7.431 | 270,277 | -0.09(-1.23%) |