Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.098 | 8.172 | 8.086 | 8.160 | 661,336 | +0.17(+2.10%) |
Oct 30, 2014 | 7.942 | 7.998 | 7.928 | 7.992 | 170,497 | +0.12(+1.53%) |
Oct 29, 2014 | 7.901 | 7.936 | 7.860 | 7.872 | 357,427 | -0.02(-0.22%) |
Oct 28, 2014 | 7.816 | 7.913 | 7.816 | 7.889 | 300,060 | +0.09(+1.17%) |
Oct 27, 2014 | 7.810 | 7.886 | 7.754 | 7.798 | 333,664 | -0.09(-1.12%) |
Oct 24, 2014 | 7.863 | 7.893 | 7.804 | 7.886 | 154,801 | +0.01(+0.07%) |
Oct 23, 2014 | 7.801 | 7.880 | 7.795 | 7.880 | 481,633 | +0.11(+1.44%) |
Oct 22, 2014 | 7.780 | 7.795 | 7.769 | 7.769 | 269,046 | -0.01(-0.15%) |
Oct 21, 2014 | 7.692 | 7.810 | 7.660 | 7.780 | 280,822 | +0.11(+1.46%) |
Oct 20, 2014 | 7.636 | 7.716 | 7.622 | 7.669 | 333,862 | +0.05(+0.66%) |
Oct 17, 2014 | 7.651 | 7.663 | 7.554 | 7.619 | 427,604 | +0.04(+0.58%) |
Oct 16, 2014 | 7.375 | 7.607 | 7.286 | 7.575 | 898,328 | +0.01(+0.12%) |
Oct 15, 2014 | 7.598 | 7.619 | 7.375 | 7.566 | 1,175,448 | -0.07(-0.92%) |
Oct 14, 2014 | 7.778 | 7.825 | 7.636 | 7.636 | 575,487 | -0.16(-2.07%) |
Oct 13, 2014 | 7.736 | 7.822 | 7.719 | 7.798 | 462,276 | +0.12(+1.57%) |
Oct 10, 2014 | 7.736 | 7.792 | 7.648 | 7.678 | 492,453 | -0.07(-0.87%) |
Oct 09, 2014 | 7.775 | 7.813 | 7.730 | 7.745 | 481,177 | -0.03(-0.42%) |
Oct 08, 2014 | 7.754 | 7.802 | 7.654 | 7.778 | 433,934 | +0.03(+0.42%) |
Oct 07, 2014 | 7.830 | 7.830 | 7.722 | 7.745 | 576,052 | -0.12(-1.57%) |
Oct 06, 2014 | 7.804 | 7.895 | 7.803 | 7.869 | 419,074 | +0.04(+0.49%) |
Oct 03, 2014 | 7.851 | 7.865 | 7.772 | 7.830 | 250,042 | +0.03(+0.41%) |
Oct 02, 2014 | 7.786 | 7.839 | 7.692 | 7.798 | 476,680 | +0.00(+0.04%) |
Oct 01, 2014 | 7.963 | 7.975 | 7.757 | 7.795 | 569,256 | -0.19(-2.36%) |
Sep 30, 2014 | 8.025 | 8.048 | 7.942 | 7.983 | 210,734 | -0.02(-0.26%) |
Sep 29, 2014 | 8.028 | 8.028 | 7.933 | 8.004 | 444,255 | -0.06(-0.80%) |
Sep 26, 2014 | 8.045 | 8.097 | 7.975 | 8.069 | 472,573 | +0.11(+1.33%) |
Sep 25, 2014 | 8.004 | 8.004 | 7.942 | 7.963 | 330,642 | -0.14(-1.78%) |
Sep 24, 2014 | 8.019 | 8.131 | 8.007 | 8.107 | 137,055 | +0.09(+1.06%) |
Sep 23, 2014 | 8.004 | 8.072 | 7.951 | 8.022 | 321,300 | -0.04(-0.47%) |
Sep 22, 2014 | 8.036 | 8.112 | 8.013 | 8.060 | 371,726 | -0.05(-0.65%) |
Sep 19, 2014 | 8.172 | 8.172 | 8.064 | 8.113 | 202,364 | -0.05(-0.61%) |
Sep 18, 2014 | 8.063 | 8.163 | 7.972 | 8.163 | 471,084 | +0.29(+3.69%) |
Sep 17, 2014 | 7.919 | 7.966 | 7.840 | 7.872 | 231,368 | -0.01(-0.07%) |
Sep 16, 2014 | 7.843 | 7.908 | 7.770 | 7.878 | 358,840 | -0.08(-1.07%) |
Sep 15, 2014 | 7.998 | 8.036 | 7.951 | 7.963 | 191,167 | -0.04(-0.51%) |
Sep 12, 2014 | 8.065 | 8.065 | 7.989 | 8.004 | 221,554 | -0.05(-0.62%) |
Sep 11, 2014 | 8.019 | 8.074 | 7.972 | 8.054 | 201,445 | -0.01(-0.18%) |
Sep 10, 2014 | 8.036 | 8.036 | 8.001 | 8.068 | 433,316 | -0.01(-0.11%) |
Sep 09, 2014 | 8.121 | 8.121 | 8.001 | 8.077 | 531,651 | -0.03(-0.33%) |
Sep 08, 2014 | 8.051 | 8.139 | 8.021 | 8.103 | 1,379,038 | +0.07(+0.87%) |
Sep 05, 2014 | 7.887 | 8.033 | 7.884 | 8.033 | 669,125 | +0.18(+2.35%) |
Sep 04, 2014 | 7.828 | 7.875 | 7.828 | 7.849 | 636,531 | +0.02(+0.26%) |
Sep 03, 2014 | 7.781 | 7.869 | 7.764 | 7.828 | 1,098,974 | +0.13(+1.71%) |
Sep 02, 2014 | 7.702 | 7.761 | 7.685 | 7.697 | 437,739 | +0.06(+0.81%) |
Aug 29, 2014 | 7.629 | 7.635 | 7.635 | 7.635 | 320,405 | +0.03(+0.35%) |
Aug 28, 2014 | 7.623 | 7.641 | 7.609 | 7.609 | 272,020 | -0.03(-0.42%) |
Aug 27, 2014 | 7.615 | 7.656 | 7.612 | 7.641 | 427,673 | +0.05(+0.62%) |
Aug 26, 2014 | 7.594 | 7.600 | 7.582 | 7.594 | 629,419 | +0.01(+0.19%) |
Aug 25, 2014 | 7.574 | 7.588 | 7.574 | 7.579 | 144,257 | +0.02(+0.27%) |
Aug 22, 2014 | 7.576 | 7.579 | 7.559 | 7.559 | 186,511 | -0.02(-0.31%) |
Aug 21, 2014 | 7.574 | 7.606 | 7.541 | 7.582 | 157,347 | +0.01(+0.12%) |
Aug 20, 2014 | 7.574 | 7.612 | 7.556 | 7.574 | 170,638 | -0.01(-0.19%) |
Aug 19, 2014 | 7.559 | 7.600 | 7.559 | 7.588 | 156,677 | +0.01(+0.19%) |
Aug 18, 2014 | 7.565 | 7.609 | 7.553 | 7.574 | 260,730 | +0.08(+1.13%) |
Aug 15, 2014 | 7.495 | 7.509 | 7.445 | 7.489 | 256,235 | +0.00(+0.00%) |
Aug 14, 2014 | 7.480 | 7.521 | 7.456 | 7.489 | 278,127 | +0.06(+0.83%) |
Aug 13, 2014 | 7.383 | 7.436 | 7.372 | 7.427 | 298,715 | +0.05(+0.63%) |
Aug 12, 2014 | 7.363 | 7.384 | 7.345 | 7.380 | 131,444 | +0.02(+0.24%) |
Aug 11, 2014 | 7.290 | 7.383 | 7.275 | 7.363 | 313,392 | +0.06(+0.88%) |
Aug 08, 2014 | 7.260 | 7.319 | 7.208 | 7.298 | 345,266 | +0.01(+0.08%) |
Aug 07, 2014 | 7.377 | 7.404 | 7.293 | 7.293 | 281,191 | -0.08(-1.15%) |
Aug 06, 2014 | 7.351 | 7.413 | 7.322 | 7.377 | 447,843 | -0.05(-0.67%) |
Aug 05, 2014 | 7.407 | 7.448 | 7.407 | 7.427 | 259,221 | -0.01(-0.12%) |
Aug 04, 2014 | 7.459 | 7.489 | 7.374 | 7.436 | 614,014 | -0.00(-0.04%) |