Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.030 | 8.250 | 7.780 | 8.240 | 93,445 | +0.40(+5.10%) |
Oct 30, 2014 | 7.690 | 7.890 | 7.480 | 7.840 | 62,719 | +0.11(+1.42%) |
Oct 29, 2014 | 7.630 | 7.780 | 7.540 | 7.730 | 27,237 | +0.13(+1.71%) |
Oct 28, 2014 | 7.500 | 7.710 | 7.450 | 7.600 | 71,697 | +0.11(+1.47%) |
Oct 27, 2014 | 7.260 | 7.490 | 7.290 | 7.490 | 45,462 | +0.20(+2.74%) |
Oct 24, 2014 | 7.310 | 7.480 | 7.220 | 7.290 | 43,169 | -0.05(-0.68%) |
Oct 23, 2014 | 7.320 | 7.560 | 7.280 | 7.340 | 38,787 | +0.06(+0.82%) |
Oct 22, 2014 | 7.460 | 7.460 | 7.110 | 7.280 | 49,307 | -0.14(-1.89%) |
Oct 21, 2014 | 7.320 | 7.540 | 7.160 | 7.420 | 60,837 | +0.16(+2.20%) |
Oct 20, 2014 | 7.130 | 7.260 | 7.130 | 7.260 | 36,143 | +0.12(+1.68%) |
Oct 17, 2014 | 7.510 | 7.510 | 7.130 | 7.140 | 50,511 | -0.27(-3.64%) |
Oct 16, 2014 | 7.200 | 7.660 | 7.200 | 7.410 | 77,223 | -0.11(-1.46%) |
Oct 15, 2014 | 6.820 | 7.610 | 6.617 | 7.520 | 139,965 | +0.66(+9.62%) |
Oct 14, 2014 | 6.850 | 7.000 | 6.516 | 6.860 | 150,067 | +0.00(+0.00%) |
Oct 13, 2014 | 6.830 | 7.095 | 6.760 | 6.860 | 64,555 | +0.10(+1.48%) |
Oct 10, 2014 | 6.940 | 6.970 | 6.700 | 6.760 | 77,356 | -0.23(-3.29%) |
Oct 09, 2014 | 7.350 | 7.350 | 6.990 | 6.990 | 65,518 | -0.38(-5.16%) |
Oct 08, 2014 | 7.180 | 7.370 | 7.000 | 7.370 | 80,389 | +0.15(+2.08%) |
Oct 07, 2014 | 7.350 | 7.400 | 7.190 | 7.220 | 60,852 | -0.18(-2.43%) |
Oct 06, 2014 | 7.500 | 7.500 | 7.350 | 7.400 | 132,129 | -0.04(-0.54%) |
Oct 03, 2014 | 7.460 | 7.580 | 7.350 | 7.440 | 78,335 | +0.09(+1.22%) |
Oct 02, 2014 | 6.890 | 7.370 | 6.890 | 7.350 | 101,732 | +0.50(+7.30%) |
Oct 01, 2014 | 6.890 | 7.000 | 6.800 | 6.850 | 79,054 | +0.00(+0.00%) |
Sep 30, 2014 | 7.040 | 7.220 | 6.780 | 6.850 | 78,423 | -0.15(-2.14%) |
Sep 29, 2014 | 6.790 | 7.110 | 6.730 | 7.000 | 293,231 | +0.14(+2.04%) |
Sep 26, 2014 | 7.000 | 7.080 | 6.780 | 6.860 | 86,917 | -0.15(-2.14%) |
Sep 25, 2014 | 7.220 | 7.220 | 7.000 | 7.010 | 93,186 | -0.28(-3.84%) |
Sep 24, 2014 | 7.260 | 7.310 | 7.130 | 7.290 | 52,240 | +0.07(+0.97%) |
Sep 23, 2014 | 7.260 | 7.430 | 7.180 | 7.220 | 42,094 | -0.07(-0.96%) |
Sep 22, 2014 | 7.400 | 7.400 | 7.250 | 7.290 | 44,559 | -0.11(-1.49%) |
Sep 19, 2014 | 7.540 | 7.640 | 7.180 | 7.400 | 156,658 | -0.11(-1.46%) |
Sep 18, 2014 | 7.570 | 7.650 | 7.450 | 7.510 | 47,187 | -0.04(-0.53%) |
Sep 17, 2014 | 7.570 | 7.670 | 7.480 | 7.550 | 23,448 | +0.00(+0.00%) |
Sep 16, 2014 | 7.500 | 7.580 | 7.480 | 7.550 | 57,725 | +0.00(+0.00%) |
Sep 15, 2014 | 7.420 | 7.670 | 7.250 | 7.550 | 78,713 | +0.15(+2.03%) |
Sep 12, 2014 | 7.770 | 7.770 | 7.360 | 7.400 | 100,596 | -0.35(-4.52%) |
Sep 11, 2014 | 7.670 | 7.800 | 7.640 | 7.750 | 53,459 | +0.01(+0.13%) |
Sep 10, 2014 | 7.640 | 7.880 | 7.560 | 7.740 | 63,157 | +0.06(+0.78%) |
Sep 09, 2014 | 7.900 | 7.980 | 7.670 | 7.680 | 110,198 | -0.21(-2.66%) |
Sep 08, 2014 | 8.090 | 8.090 | 7.870 | 7.890 | 51,074 | -0.23(-2.83%) |
Sep 05, 2014 | 7.900 | 8.130 | 7.805 | 8.120 | 53,718 | +0.17(+2.14%) |
Sep 04, 2014 | 8.070 | 8.200 | 7.890 | 7.950 | 69,408 | -0.07(-0.87%) |
Sep 03, 2014 | 8.450 | 8.450 | 8.000 | 8.020 | 62,462 | -0.38(-4.52%) |
Sep 02, 2014 | 8.430 | 8.470 | 8.260 | 8.400 | 61,743 | -0.01(-0.12%) |
Aug 29, 2014 | 8.380 | 8.410 | 8.410 | 8.410 | 45,200 | +0.03(+0.36%) |
Aug 28, 2014 | 8.360 | 8.500 | 8.250 | 8.380 | 60,623 | -0.05(-0.59%) |
Aug 27, 2014 | 8.470 | 8.520 | 8.260 | 8.430 | 82,377 | +0.01(+0.12%) |
Aug 26, 2014 | 8.310 | 8.500 | 8.270 | 8.420 | 108,845 | +0.08(+0.96%) |
Aug 25, 2014 | 8.430 | 8.670 | 8.260 | 8.340 | 88,707 | -0.07(-0.83%) |
Aug 22, 2014 | 8.160 | 8.460 | 8.000 | 8.410 | 129,267 | +0.23(+2.81%) |
Aug 21, 2014 | 8.080 | 8.235 | 8.000 | 8.180 | 107,207 | +0.06(+0.74%) |
Aug 20, 2014 | 8.270 | 8.270 | 8.090 | 8.120 | 90,479 | -0.25(-2.99%) |
Aug 19, 2014 | 8.400 | 8.520 | 8.290 | 8.370 | 109,746 | -0.03(-0.36%) |
Aug 18, 2014 | 8.350 | 8.540 | 8.325 | 8.400 | 198,335 | +0.14(+1.69%) |
Aug 15, 2014 | 8.870 | 8.980 | 8.250 | 8.260 | 139,820 | -0.56(-6.35%) |
Aug 14, 2014 | 8.800 | 8.960 | 8.650 | 8.820 | 71,616 | +0.03(+0.34%) |
Aug 13, 2014 | 8.460 | 8.860 | 8.460 | 8.790 | 101,699 | +0.35(+4.15%) |
Aug 12, 2014 | 8.310 | 8.564 | 8.272 | 8.440 | 107,998 | +0.07(+0.84%) |
Aug 11, 2014 | 8.250 | 8.680 | 8.234 | 8.370 | 160,280 | +0.06(+0.72%) |
Aug 08, 2014 | 7.930 | 8.300 | 7.830 | 8.310 | 125,559 | +0.37(+4.66%) |
Aug 07, 2014 | 7.700 | 7.940 | 7.700 | 7.940 | 79,838 | +0.30(+3.93%) |
Aug 06, 2014 | 7.510 | 7.700 | 7.380 | 7.640 | 116,119 | +0.06(+0.79%) |
Aug 05, 2014 | 7.830 | 7.910 | 7.470 | 7.580 | 80,469 | -0.26(-3.32%) |
Aug 04, 2014 | 7.680 | 7.860 | 7.610 | 7.840 | 102,621 | +0.25(+3.29%) |