Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.170 | 7.310 | 7.140 | 7.260 | 164,699 | +0.12(+1.68%) |
Oct 30, 2014 | 6.890 | 7.230 | 6.880 | 7.140 | 1,155,503 | +0.23(+3.33%) |
Oct 29, 2014 | 6.890 | 6.990 | 6.840 | 6.910 | 242,058 | +0.01(+0.14%) |
Oct 28, 2014 | 6.740 | 6.955 | 6.740 | 6.900 | 133,551 | +0.20(+2.99%) |
Oct 27, 2014 | 6.720 | 6.730 | 6.660 | 6.700 | 173,832 | -0.03(-0.45%) |
Oct 24, 2014 | 6.680 | 6.780 | 6.670 | 6.730 | 74,630 | +0.04(+0.60%) |
Oct 23, 2014 | 6.760 | 6.820 | 6.670 | 6.690 | 159,527 | -0.05(-0.74%) |
Oct 22, 2014 | 6.800 | 6.660 | 6.740 | 117,931 | -0.04(-0.59%) | |
Oct 21, 2014 | 6.800 | 6.970 | 6.750 | 6.780 | 117,149 | -0.02(-0.29%) |
Oct 20, 2014 | 6.720 | 6.720 | 6.700 | 6.800 | 70,971 | +0.09(+1.34%) |
Oct 17, 2014 | 6.650 | 6.950 | 6.610 | 6.710 | 253,036 | +0.16(+2.44%) |
Oct 16, 2014 | 6.240 | 6.660 | 6.220 | 6.550 | 109,090 | +0.21(+3.31%) |
Oct 15, 2014 | 6.330 | 6.410 | 6.250 | 6.340 | 225,298 | -0.03(-0.47%) |
Oct 14, 2014 | 6.440 | 6.570 | 6.350 | 6.370 | 152,756 | -0.08(-1.24%) |
Oct 13, 2014 | 6.520 | 6.420 | 6.450 | 179,556 | -0.07(-1.07%) | |
Oct 10, 2014 | 6.650 | 6.694 | 6.480 | 6.520 | 149,668 | -0.11(-1.66%) |
Oct 09, 2014 | 6.840 | 6.870 | 6.610 | 6.630 | 131,441 | -0.22(-3.21%) |
Oct 08, 2014 | 6.770 | 6.850 | 6.710 | 6.850 | 124,259 | +0.08(+1.18%) |
Oct 07, 2014 | 6.740 | 6.780 | 6.540 | 6.770 | 136,326 | -0.03(-0.44%) |
Oct 06, 2014 | 6.820 | 6.850 | 6.590 | 6.800 | 102,290 | +0.03(+0.44%) |
Oct 03, 2014 | 6.690 | 6.870 | 6.690 | 6.770 | 156,097 | +0.10(+1.50%) |
Oct 02, 2014 | 6.610 | 6.700 | 6.460 | 6.670 | 92,445 | +0.02(+0.30%) |
Oct 01, 2014 | 6.700 | 6.740 | 6.620 | 6.650 | 155,271 | -0.09(-1.34%) |
Sep 30, 2014 | 6.870 | 6.870 | 6.740 | 6.740 | 159,990 | -0.14(-2.03%) |
Sep 29, 2014 | 6.820 | 6.910 | 6.800 | 6.880 | 95,058 | +0.01(+0.15%) |
Sep 26, 2014 | 6.730 | 6.900 | 6.628 | 6.870 | 111,958 | +0.13(+1.93%) |
Sep 25, 2014 | 6.750 | 6.790 | 6.710 | 6.740 | 80,992 | -0.07(-1.03%) |
Sep 24, 2014 | 6.840 | 6.850 | 6.700 | 6.810 | 140,312 | -0.01(-0.15%) |
Sep 23, 2014 | 6.920 | 6.920 | 6.770 | 6.820 | 123,936 | -0.08(-1.16%) |
Sep 22, 2014 | 6.930 | 6.950 | 6.820 | 6.900 | 123,875 | -0.04(-0.58%) |
Sep 19, 2014 | 6.920 | 7.090 | 6.920 | 6.940 | 229,729 | +0.01(+0.14%) |
Sep 18, 2014 | 6.900 | 7.000 | 6.880 | 6.930 | 147,595 | +0.00(+0.00%) |
Sep 17, 2014 | 6.920 | 7.000 | 6.910 | 6.930 | 44,831 | -0.01(-0.14%) |
Sep 16, 2014 | 6.890 | 7.000 | 6.890 | 6.940 | 61,807 | +0.03(+0.43%) |
Sep 15, 2014 | 6.990 | 6.990 | 6.880 | 6.910 | 84,902 | -0.08(-1.14%) |
Sep 12, 2014 | 7.060 | 7.060 | 6.930 | 6.990 | 82,067 | -0.05(-0.71%) |
Sep 11, 2014 | 6.870 | 7.040 | 6.870 | 7.040 | 96,457 | +0.13(+1.88%) |
Sep 10, 2014 | 6.920 | 7.020 | 6.880 | 6.910 | 136,111 | -0.09(-1.29%) |
Sep 09, 2014 | 7.050 | 7.055 | 6.960 | 7.000 | 96,988 | -0.04(-0.57%) |
Sep 08, 2014 | 7.080 | 7.090 | 7.020 | 7.040 | 117,235 | -0.07(-0.98%) |
Sep 05, 2014 | 7.000 | 7.120 | 7.000 | 7.110 | 197,094 | +0.08(+1.14%) |
Sep 04, 2014 | 6.970 | 7.100 | 6.900 | 7.030 | 216,027 | +0.06(+0.86%) |
Sep 03, 2014 | 6.970 | 7.000 | 6.930 | 6.970 | 47,404 | +0.05(+0.72%) |
Sep 02, 2014 | 6.970 | 6.970 | 6.850 | 6.920 | 59,808 | -0.02(-0.29%) |
Aug 29, 2014 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.43%) | |
Aug 28, 2014 | 6.960 | 6.990 | 6.930 | 6.970 | 41,825 | -0.01(-0.14%) |
Aug 27, 2014 | 6.930 | 7.010 | 6.830 | 6.980 | 53,490 | +0.02(+0.29%) |
Aug 26, 2014 | 6.930 | 7.010 | 6.920 | 6.960 | 74,312 | -0.03(-0.43%) |
Aug 25, 2014 | 7.013 | 7.013 | 6.970 | 6.990 | 99,795 | -0.02(-0.29%) |
Aug 22, 2014 | 7.090 | 7.220 | 6.990 | 7.010 | 53,652 | -0.06(-0.85%) |
Aug 21, 2014 | 7.020 | 7.070 | 6.940 | 7.070 | 97,146 | +0.07(+1.00%) |
Aug 20, 2014 | 7.000 | 7.040 | 6.920 | 7.000 | 62,515 | -0.03(-0.43%) |
Aug 19, 2014 | 7.150 | 7.150 | 7.003 | 7.030 | 92,244 | -0.11(-1.54%) |
Aug 18, 2014 | 7.090 | 7.180 | 7.080 | 7.140 | 80,702 | +0.07(+0.99%) |
Aug 15, 2014 | 7.130 | 7.150 | 6.930 | 7.070 | 125,337 | +0.03(+0.43%) |
Aug 14, 2014 | 7.020 | 7.100 | 7.020 | 7.040 | 53,489 | +0.02(+0.28%) |
Aug 13, 2014 | 7.090 | 7.023 | 7.020 | 102,855 | -0.07(-0.99%) | |
Aug 12, 2014 | 7.010 | 7.160 | 6.990 | 7.090 | 73,826 | -0.44(-5.84%) |
Aug 11, 2014 | 7.560 | 7.582 | 7.490 | 7.530 | 82,192 | -0.02(-0.26%) |
Aug 08, 2014 | 7.620 | 7.698 | 7.530 | 7.550 | 80,168 | +0.00(+0.00%) |
Aug 07, 2014 | 7.590 | 7.640 | 7.490 | 7.550 | 107,573 | +0.02(+0.27%) |
Aug 06, 2014 | 7.500 | 7.620 | 7.490 | 7.530 | 117,327 | -0.06(-0.79%) |
Aug 05, 2014 | 7.610 | 7.650 | 7.560 | 7.590 | 76,379 | -0.08(-1.04%) |
Aug 04, 2014 | 7.740 | 7.780 | 7.580 | 7.670 | 153,743 | +0.07(+0.92%) |