Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.707 | 7.717 | 7.609 | 7.697 | 634,200 | +0.09(+1.16%) |
Oct 30, 2014 | 7.579 | 7.756 | 7.540 | 7.609 | 690,858 | -0.01(-0.13%) |
Oct 29, 2014 | 7.717 | 7.746 | 7.584 | 7.618 | 513,370 | -0.10(-1.27%) |
Oct 28, 2014 | 7.628 | 7.805 | 7.599 | 7.717 | 874,855 | +0.14(+1.81%) |
Oct 27, 2014 | 7.746 | 7.805 | 7.569 | 7.579 | 596,645 | -0.23(-2.89%) |
Oct 24, 2014 | 7.029 | 7.991 | 6.980 | 7.805 | 3,586,188 | +0.79(+11.19%) |
Oct 23, 2014 | 6.990 | 7.118 | 6.941 | 7.020 | 1,259,743 | +0.06(+0.85%) |
Oct 22, 2014 | 6.990 | 7.088 | 6.961 | 6.961 | 627,228 | -0.05(-0.70%) |
Oct 21, 2014 | 7.088 | 7.098 | 6.980 | 7.010 | 469,437 | -0.06(-0.83%) |
Oct 20, 2014 | 7.020 | 7.049 | 7.020 | 7.069 | 273,142 | +0.04(+0.56%) |
Oct 17, 2014 | 7.078 | 7.118 | 6.961 | 7.029 | 652,469 | +0.00(+0.00%) |
Oct 16, 2014 | 6.745 | 7.059 | 6.725 | 7.029 | 744,299 | +0.18(+2.58%) |
Oct 15, 2014 | 6.686 | 6.912 | 6.666 | 6.853 | 812,946 | +0.06(+0.87%) |
Oct 14, 2014 | 6.902 | 6.970 | 6.754 | 6.794 | 576,431 | -0.03(-0.43%) |
Oct 13, 2014 | 6.813 | 6.941 | 6.813 | 6.823 | 393,631 | +0.01(+0.14%) |
Oct 10, 2014 | 6.745 | 6.941 | 6.745 | 6.813 | 683,486 | +0.03(+0.43%) |
Oct 09, 2014 | 6.931 | 6.961 | 6.764 | 6.784 | 755,197 | -0.16(-2.26%) |
Oct 08, 2014 | 6.892 | 6.941 | 6.862 | 6.941 | 1,057,871 | +0.03(+0.43%) |
Oct 07, 2014 | 6.862 | 6.951 | 6.862 | 6.912 | 497,313 | -0.01(-0.14%) |
Oct 06, 2014 | 6.990 | 7.069 | 6.912 | 6.921 | 384,947 | -0.07(-0.98%) |
Oct 03, 2014 | 7.118 | 7.147 | 6.990 | 6.990 | 682,181 | -0.05(-0.70%) |
Oct 02, 2014 | 6.951 | 7.069 | 6.946 | 7.039 | 512,138 | +0.08(+1.13%) |
Oct 01, 2014 | 7.108 | 7.128 | 6.921 | 6.961 | 655,051 | -0.15(-2.07%) |
Sep 30, 2014 | 7.177 | 7.255 | 7.103 | 7.108 | 671,135 | -0.09(-1.23%) |
Sep 29, 2014 | 7.147 | 7.226 | 7.113 | 7.196 | 678,364 | +0.00(+0.00%) |
Sep 26, 2014 | 7.216 | 7.324 | 7.186 | 7.196 | 420,951 | -0.06(-0.81%) |
Sep 25, 2014 | 7.245 | 7.285 | 7.108 | 7.255 | 371,850 | +0.03(+0.41%) |
Sep 24, 2014 | 7.177 | 7.255 | 7.167 | 7.226 | 352,080 | +0.06(+0.82%) |
Sep 23, 2014 | 7.245 | 7.402 | 7.167 | 7.167 | 483,140 | -0.08(-1.08%) |
Sep 22, 2014 | 7.363 | 7.363 | 7.196 | 7.245 | 475,240 | -0.13(-1.73%) |
Sep 19, 2014 | 7.461 | 7.501 | 7.334 | 7.373 | 634,616 | -0.08(-1.05%) |
Sep 18, 2014 | 7.589 | 7.589 | 7.451 | 7.451 | 356,311 | -0.08(-1.04%) |
Sep 17, 2014 | 7.491 | 7.579 | 7.461 | 7.530 | 688,538 | +0.06(+0.79%) |
Sep 16, 2014 | 7.334 | 7.491 | 7.324 | 7.471 | 441,227 | +0.11(+1.47%) |
Sep 15, 2014 | 7.393 | 7.442 | 7.334 | 7.363 | 512,143 | -0.06(-0.79%) |
Sep 12, 2014 | 7.432 | 7.471 | 7.353 | 7.422 | 375,709 | -0.03(-0.40%) |
Sep 11, 2014 | 7.422 | 7.491 | 7.363 | 7.451 | 566,092 | +0.02(+0.26%) |
Sep 10, 2014 | 7.373 | 7.461 | 7.334 | 7.432 | 446,384 | +0.07(+0.93%) |
Sep 09, 2014 | 7.501 | 7.510 | 7.363 | 7.363 | 492,104 | -0.13(-1.70%) |
Sep 08, 2014 | 7.461 | 7.516 | 7.393 | 7.491 | 387,317 | +0.03(+0.39%) |
Sep 05, 2014 | 7.442 | 7.510 | 7.373 | 7.461 | 258,832 | +0.02(+0.26%) |
Sep 04, 2014 | 7.461 | 7.502 | 7.422 | 7.442 | 308,379 | -0.02(-0.26%) |
Sep 03, 2014 | 7.540 | 7.550 | 7.393 | 7.461 | 626,286 | -0.04(-0.52%) |
Sep 02, 2014 | 7.481 | 7.550 | 7.422 | 7.501 | 449,366 | +0.03(+0.39%) |
Aug 29, 2014 | 7.442 | 7.471 | 7.471 | 7.471 | 461,625 | +0.07(+0.93%) |
Aug 28, 2014 | 7.461 | 7.471 | 7.373 | 7.402 | 383,536 | -0.11(-1.44%) |
Aug 27, 2014 | 7.520 | 7.547 | 7.471 | 7.510 | 394,720 | -0.02(-0.26%) |
Aug 26, 2014 | 7.442 | 7.559 | 7.442 | 7.530 | 486,137 | +0.08(+1.05%) |
Aug 25, 2014 | 7.599 | 7.638 | 7.451 | 7.451 | 426,546 | -0.11(-1.43%) |
Aug 22, 2014 | 7.334 | 7.579 | 7.334 | 7.559 | 689,325 | +0.23(+3.08%) |
Aug 21, 2014 | 7.255 | 7.393 | 7.186 | 7.334 | 918,925 | +0.08(+1.08%) |
Aug 20, 2014 | 7.451 | 7.451 | 7.250 | 7.255 | 1,615,161 | -0.19(-2.51%) |
Aug 19, 2014 | 7.608 | 7.608 | 7.393 | 7.442 | 1,093,938 | -0.14(-1.81%) |
Aug 18, 2014 | 7.265 | 7.579 | 7.265 | 7.579 | 1,633,038 | +0.12(+1.58%) |
Aug 15, 2014 | 7.589 | 7.622 | 7.432 | 7.461 | 911,194 | -0.07(-0.91%) |
Aug 14, 2014 | 7.579 | 7.648 | 7.500 | 7.530 | 568,641 | -0.02(-0.26%) |
Aug 13, 2014 | 7.628 | 7.702 | 7.510 | 7.550 | 520,400 | -0.07(-0.90%) |
Aug 12, 2014 | 7.716 | 7.800 | 7.579 | 7.618 | 606,618 | -0.14(-1.77%) |
Aug 11, 2014 | 7.795 | 7.910 | 7.746 | 7.755 | 446,622 | -0.02(-0.25%) |
Aug 08, 2014 | 7.706 | 7.804 | 7.706 | 7.775 | 748,057 | +0.05(+0.63%) |
Aug 07, 2014 | 7.844 | 7.942 | 7.692 | 7.726 | 1,298,646 | +0.05(+0.64%) |
Aug 06, 2014 | 7.550 | 7.736 | 7.530 | 7.677 | 675,773 | +0.12(+1.56%) |
Aug 05, 2014 | 7.491 | 7.667 | 7.442 | 7.559 | 905,626 | +0.00(+0.00%) |
Aug 04, 2014 | 7.451 | 7.618 | 7.442 | 7.559 | 918,570 | +0.12(+1.58%) |