Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.024 | 8.047 | 7.941 | 7.982 | 210,760 | -0.02(-0.26%) |
Sep 29, 2014 | 8.027 | 8.027 | 7.932 | 8.003 | 444,311 | -0.06(-0.80%) |
Sep 26, 2014 | 8.044 | 8.096 | 7.974 | 8.068 | 472,633 | +0.11(+1.33%) |
Sep 25, 2014 | 8.003 | 8.003 | 7.941 | 7.962 | 330,684 | -0.14(-1.78%) |
Sep 24, 2014 | 8.018 | 8.129 | 8.006 | 8.106 | 137,073 | +0.09(+1.06%) |
Sep 23, 2014 | 8.003 | 8.071 | 7.950 | 8.021 | 321,341 | -0.04(-0.47%) |
Sep 22, 2014 | 8.035 | 8.111 | 8.012 | 8.059 | 371,773 | -0.05(-0.65%) |
Sep 19, 2014 | 8.171 | 8.171 | 8.063 | 8.112 | 202,390 | -0.05(-0.61%) |
Sep 18, 2014 | 8.062 | 8.162 | 7.971 | 8.162 | 471,144 | +0.29(+3.69%) |
Sep 17, 2014 | 7.918 | 7.965 | 7.839 | 7.871 | 231,397 | -0.01(-0.07%) |
Sep 16, 2014 | 7.842 | 7.907 | 7.769 | 7.877 | 358,886 | -0.08(-1.07%) |
Sep 15, 2014 | 7.997 | 8.035 | 7.950 | 7.962 | 191,191 | -0.04(-0.51%) |
Sep 12, 2014 | 8.064 | 8.064 | 7.988 | 8.003 | 221,582 | -0.05(-0.62%) |
Sep 11, 2014 | 8.018 | 8.073 | 7.971 | 8.053 | 201,471 | -0.01(-0.18%) |
Sep 10, 2014 | 8.035 | 8.035 | 8.000 | 8.067 | 433,371 | -0.01(-0.11%) |
Sep 09, 2014 | 8.120 | 8.120 | 8.000 | 8.076 | 531,718 | -0.03(-0.33%) |
Sep 08, 2014 | 8.050 | 8.138 | 8.020 | 8.102 | 1,379,214 | +0.07(+0.87%) |
Sep 05, 2014 | 7.886 | 8.032 | 7.883 | 8.032 | 669,210 | +0.18(+2.35%) |
Sep 04, 2014 | 7.827 | 7.874 | 7.827 | 7.848 | 636,612 | +0.02(+0.26%) |
Sep 03, 2014 | 7.780 | 7.868 | 7.763 | 7.827 | 1,099,113 | +0.13(+1.71%) |
Sep 02, 2014 | 7.701 | 7.760 | 7.684 | 7.696 | 437,795 | +0.06(+0.81%) |
Aug 29, 2014 | 7.628 | 7.634 | 7.634 | 7.634 | 320,446 | +0.03(+0.35%) |
Aug 28, 2014 | 7.622 | 7.640 | 7.608 | 7.608 | 272,054 | -0.03(-0.42%) |
Aug 27, 2014 | 7.614 | 7.655 | 7.611 | 7.640 | 427,727 | +0.05(+0.62%) |
Aug 26, 2014 | 7.593 | 7.599 | 7.581 | 7.593 | 629,499 | +0.01(+0.19%) |
Aug 25, 2014 | 7.573 | 7.587 | 7.573 | 7.578 | 144,276 | +0.02(+0.27%) |
Aug 22, 2014 | 7.576 | 7.578 | 7.558 | 7.558 | 186,535 | -0.02(-0.31%) |
Aug 21, 2014 | 7.573 | 7.605 | 7.540 | 7.581 | 157,367 | +0.01(+0.12%) |
Aug 20, 2014 | 7.573 | 7.611 | 7.555 | 7.573 | 170,659 | -0.01(-0.19%) |
Aug 19, 2014 | 7.558 | 7.599 | 7.558 | 7.587 | 156,697 | +0.01(+0.19%) |
Aug 18, 2014 | 7.564 | 7.608 | 7.552 | 7.573 | 260,764 | +0.08(+1.13%) |
Aug 15, 2014 | 7.494 | 7.508 | 7.444 | 7.488 | 256,268 | +0.00(+0.00%) |
Aug 14, 2014 | 7.479 | 7.520 | 7.455 | 7.488 | 278,163 | +0.06(+0.83%) |
Aug 13, 2014 | 7.382 | 7.435 | 7.371 | 7.426 | 298,753 | +0.05(+0.63%) |
Aug 12, 2014 | 7.362 | 7.383 | 7.344 | 7.379 | 131,461 | +0.02(+0.24%) |
Aug 11, 2014 | 7.289 | 7.382 | 7.274 | 7.362 | 313,432 | +0.06(+0.88%) |
Aug 08, 2014 | 7.259 | 7.318 | 7.207 | 7.297 | 345,309 | +0.01(+0.08%) |
Aug 07, 2014 | 7.376 | 7.403 | 7.292 | 7.292 | 281,227 | -0.08(-1.15%) |
Aug 06, 2014 | 7.350 | 7.412 | 7.321 | 7.376 | 447,900 | -0.05(-0.67%) |
Aug 05, 2014 | 7.406 | 7.447 | 7.406 | 7.426 | 259,254 | -0.01(-0.12%) |
Aug 04, 2014 | 7.458 | 7.488 | 7.374 | 7.435 | 614,092 | -0.00(-0.04%) |
Aug 01, 2014 | 7.368 | 7.453 | 7.347 | 7.438 | 692,840 | +0.03(+0.43%) |
Jul 31, 2014 | 7.467 | 7.539 | 7.376 | 7.406 | 394,900 | -0.15(-1.98%) |
Jul 30, 2014 | 7.555 | 7.576 | 7.540 | 7.555 | 201,826 | -0.00(-0.04%) |
Jul 29, 2014 | 7.576 | 7.590 | 7.526 | 7.558 | 319,910 | +0.00(+0.00%) |
Jul 28, 2014 | 7.543 | 7.558 | 7.488 | 7.558 | 165,983 | +0.03(+0.39%) |
Jul 25, 2014 | 7.505 | 7.555 | 7.496 | 7.529 | 397,254 | -0.03(-0.35%) |
Jul 24, 2014 | 7.549 | 7.564 | 7.523 | 7.555 | 334,835 | +0.02(+0.23%) |
Jul 23, 2014 | 7.578 | 7.584 | 7.517 | 7.537 | 221,938 | -0.02(-0.23%) |
Jul 22, 2014 | 7.546 | 7.575 | 7.543 | 7.555 | 325,792 | +0.08(+1.06%) |
Jul 21, 2014 | 7.455 | 7.488 | 7.426 | 7.476 | 187,105 | +0.02(+0.31%) |
Jul 18, 2014 | 7.409 | 7.479 | 7.409 | 7.453 | 168,637 | +0.10(+1.35%) |
Jul 17, 2014 | 7.409 | 7.505 | 7.347 | 7.353 | 310,238 | -0.08(-1.10%) |
Jul 16, 2014 | 7.444 | 7.482 | 7.423 | 7.435 | 390,432 | +0.01(+0.08%) |
Jul 15, 2014 | 7.464 | 7.485 | 7.429 | 7.429 | 243,792 | -0.01(-0.12%) |
Jul 14, 2014 | 7.391 | 7.447 | 7.391 | 7.438 | 343,974 | +0.05(+0.71%) |
Jul 11, 2014 | 7.406 | 7.426 | 7.368 | 7.385 | 281,627 | -0.11(-1.41%) |
Jul 10, 2014 | 7.447 | 7.499 | 7.318 | 7.491 | 221,651 | -0.04(-0.54%) |
Jul 09, 2014 | 7.508 | 7.553 | 7.494 | 7.532 | 340,305 | +0.02(+0.27%) |
Jul 08, 2014 | 7.570 | 7.570 | 7.467 | 7.511 | 1,010,488 | -0.19(-2.43%) |
Jul 07, 2014 | 7.696 | 7.728 | 7.672 | 7.698 | 385,936 | +0.00(+0.04%) |
Jul 03, 2014 | 7.701 | 7.696 | 7.696 | 7.696 | 222,057 | -0.01(-0.15%) |
Jul 02, 2014 | 7.634 | 7.719 | 7.631 | 7.707 | 621,092 | +0.14(+1.86%) |