Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.381 | 7.425 | 7.308 | 7.352 | 19,476,002 | -0.01(-0.20%) |
Sep 29, 2014 | 7.323 | 7.418 | 7.315 | 7.367 | 14,209,377 | -0.04(-0.59%) |
Sep 26, 2014 | 7.381 | 7.440 | 7.367 | 7.411 | 17,381,190 | +0.04(+0.60%) |
Sep 25, 2014 | 7.433 | 7.447 | 7.330 | 7.367 | 15,578,941 | -0.09(-1.18%) |
Sep 24, 2014 | 7.447 | 7.483 | 7.367 | 7.455 | 19,321,470 | +0.00(+0.00%) |
Sep 23, 2014 | 7.550 | 7.594 | 7.455 | 7.455 | 15,710,654 | -0.12(-1.55%) |
Sep 22, 2014 | 7.660 | 7.667 | 7.557 | 7.572 | 19,470,580 | -0.07(-0.96%) |
Sep 19, 2014 | 7.769 | 7.784 | 7.601 | 7.645 | 21,495,392 | -0.07(-0.95%) |
Sep 18, 2014 | 7.645 | 7.784 | 7.630 | 7.718 | 29,565,586 | +0.12(+1.54%) |
Sep 17, 2014 | 7.476 | 7.696 | 7.462 | 7.601 | 34,943,748 | +0.12(+1.66%) |
Sep 16, 2014 | 7.491 | 7.561 | 7.469 | 7.476 | 16,693,421 | -0.05(-0.68%) |
Sep 15, 2014 | 7.550 | 7.594 | 7.476 | 7.528 | 20,158,354 | -0.05(-0.68%) |
Sep 12, 2014 | 7.550 | 7.630 | 7.528 | 7.579 | 33,719,516 | +0.05(+0.68%) |
Sep 11, 2014 | 7.425 | 7.535 | 7.425 | 7.528 | 17,259,300 | +0.06(+0.78%) |
Sep 10, 2014 | 7.293 | 7.491 | 7.286 | 7.469 | 23,454,454 | +0.18(+2.51%) |
Sep 09, 2014 | 7.366 | 7.388 | 7.286 | 7.286 | 16,561,540 | -0.11(-1.48%) |
Sep 08, 2014 | 7.374 | 7.403 | 7.337 | 7.395 | 10,274,346 | +0.01(+0.10%) |
Sep 05, 2014 | 7.373 | 7.395 | 7.301 | 7.388 | 10,373,668 | +0.00(+0.00%) |
Sep 04, 2014 | 7.403 | 7.476 | 7.388 | 7.388 | 14,933,529 | +0.01(+0.20%) |
Sep 03, 2014 | 7.446 | 7.483 | 7.359 | 7.374 | 25,026,618 | -0.04(-0.59%) |
Sep 02, 2014 | 7.417 | 7.486 | 7.359 | 7.417 | 22,209,960 | +0.02(+0.30%) |
Aug 29, 2014 | 7.374 | 7.395 | 7.395 | 7.395 | 10,034,715 | +0.03(+0.40%) |
Aug 28, 2014 | 7.381 | 7.395 | 7.344 | 7.366 | 8,217,150 | -0.04(-0.49%) |
Aug 27, 2014 | 7.490 | 7.497 | 7.388 | 7.403 | 8,343,715 | -0.07(-0.97%) |
Aug 26, 2014 | 7.454 | 7.512 | 7.425 | 7.476 | 15,161,375 | +0.03(+0.39%) |
Aug 25, 2014 | 7.403 | 7.461 | 7.388 | 7.446 | 9,595,711 | +0.09(+1.19%) |
Aug 22, 2014 | 7.359 | 7.461 | 7.330 | 7.359 | 10,701,727 | -0.01(-0.20%) |
Aug 21, 2014 | 7.257 | 7.417 | 7.242 | 7.374 | 16,472,226 | +0.12(+1.61%) |
Aug 20, 2014 | 7.199 | 7.279 | 7.199 | 7.257 | 10,326,576 | +0.06(+0.81%) |
Aug 19, 2014 | 7.264 | 7.308 | 7.191 | 7.199 | 15,940,034 | -0.05(-0.70%) |
Aug 18, 2014 | 7.177 | 7.301 | 7.155 | 7.250 | 13,547,137 | +0.12(+1.74%) |
Aug 15, 2014 | 7.235 | 7.304 | 7.097 | 7.126 | 24,208,398 | -0.09(-1.21%) |
Aug 14, 2014 | 7.213 | 7.264 | 7.184 | 7.213 | 11,030,632 | -0.01(-0.10%) |
Aug 13, 2014 | 7.119 | 7.235 | 7.118 | 7.221 | 23,466,186 | +0.12(+1.75%) |
Aug 12, 2014 | 7.075 | 7.148 | 7.075 | 7.097 | 8,915,122 | +0.01(+0.21%) |
Aug 11, 2014 | 7.155 | 7.162 | 7.075 | 7.082 | 11,361,971 | -0.03(-0.41%) |
Aug 08, 2014 | 7.104 | 7.108 | 7.038 | 7.111 | 18,159,622 | +0.04(+0.51%) |
Aug 07, 2014 | 7.206 | 7.206 | 7.031 | 7.075 | 17,444,870 | -0.09(-1.32%) |
Aug 06, 2014 | 7.155 | 7.282 | 7.133 | 7.170 | 16,870,980 | -0.01(-0.10%) |
Aug 05, 2014 | 7.191 | 7.286 | 7.148 | 7.177 | 14,930,887 | -0.07(-0.91%) |
Aug 04, 2014 | 7.293 | 7.337 | 7.162 | 7.242 | 17,560,532 | -0.04(-0.50%) |
Aug 01, 2014 | 7.344 | 7.379 | 7.191 | 7.279 | 19,852,098 | -0.11(-1.48%) |
Jul 31, 2014 | 7.454 | 7.497 | 7.366 | 7.388 | 20,421,730 | -0.12(-1.55%) |
Jul 30, 2014 | 7.468 | 7.556 | 7.432 | 7.505 | 13,999,986 | +0.09(+1.18%) |
Jul 29, 2014 | 7.432 | 7.483 | 7.395 | 7.417 | 14,586,238 | -0.04(-0.59%) |
Jul 28, 2014 | 7.541 | 7.556 | 7.439 | 7.461 | 13,917,977 | -0.09(-1.16%) |
Jul 25, 2014 | 7.468 | 7.563 | 7.468 | 7.548 | 16,354,801 | +0.05(+0.68%) |
Jul 24, 2014 | 7.374 | 7.519 | 7.359 | 7.497 | 21,371,974 | +0.14(+1.88%) |
Jul 23, 2014 | 7.344 | 7.432 | 7.321 | 7.359 | 21,416,206 | +0.00(+0.00%) |
Jul 22, 2014 | 7.519 | 7.541 | 7.242 | 7.359 | 37,535,372 | -0.07(-0.88%) |
Jul 21, 2014 | 7.468 | 7.468 | 7.366 | 7.425 | 37,199,040 | -0.04(-0.59%) |
Jul 18, 2014 | 7.497 | 7.530 | 7.417 | 7.468 | 22,276,988 | +0.03(+0.39%) |
Jul 17, 2014 | 7.709 | 7.723 | 7.417 | 7.439 | 31,730,236 | -0.31(-3.95%) |
Jul 16, 2014 | 7.862 | 7.862 | 7.731 | 7.745 | 14,321,700 | -0.07(-0.93%) |
Jul 15, 2014 | 7.774 | 7.862 | 7.760 | 7.818 | 14,662,001 | +0.08(+1.04%) |
Jul 14, 2014 | 7.803 | 7.825 | 7.723 | 7.738 | 8,073,368 | +0.01(+0.09%) |
Jul 11, 2014 | 7.658 | 7.789 | 7.621 | 7.731 | 14,564,907 | +0.04(+0.57%) |
Jul 10, 2014 | 7.629 | 7.738 | 7.592 | 7.687 | 16,730,194 | -0.06(-0.75%) |
Jul 09, 2014 | 7.723 | 7.781 | 7.716 | 7.745 | 11,352,340 | +0.04(+0.57%) |
Jul 08, 2014 | 7.811 | 7.840 | 7.680 | 7.701 | 12,633,897 | -0.15(-1.86%) |
Jul 07, 2014 | 7.891 | 7.891 | 7.818 | 7.847 | 13,716,252 | -0.07(-0.92%) |
Jul 03, 2014 | 7.869 | 7.920 | 7.920 | 7.920 | 7,514,439 | +0.12(+1.59%) |
Jul 02, 2014 | 7.854 | 7.898 | 7.789 | 7.796 | 9,390,037 | -0.04(-0.56%) |