Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.086 | 8.728 | 7.832 | 8.638 | 1,030,621 | +0.83(+10.62%) |
Oct 30, 2014 | 7.797 | 7.981 | 7.663 | 7.809 | 231,187 | +0.01(+0.19%) |
Oct 29, 2014 | 7.698 | 7.873 | 7.399 | 7.794 | 156,159 | +0.10(+1.33%) |
Oct 28, 2014 | 7.298 | 7.709 | 7.298 | 7.692 | 447,753 | +0.40(+5.53%) |
Oct 27, 2014 | 7.327 | 7.406 | 7.254 | 7.289 | 204,932 | -0.12(-1.58%) |
Oct 24, 2014 | 7.493 | 7.520 | 7.356 | 7.406 | 153,076 | -0.07(-0.94%) |
Oct 23, 2014 | 7.482 | 7.590 | 7.423 | 7.476 | 425,078 | +0.04(+0.55%) |
Oct 22, 2014 | 7.385 | 7.569 | 7.376 | 7.435 | 225,555 | +0.04(+0.51%) |
Oct 21, 2014 | 7.353 | 7.517 | 7.199 | 7.397 | 283,416 | +0.11(+1.48%) |
Oct 20, 2014 | 7.134 | 7.312 | 7.134 | 7.289 | 206,429 | +0.13(+1.84%) |
Oct 17, 2014 | 7.350 | 7.350 | 7.152 | 7.158 | 225,428 | -0.16(-2.15%) |
Oct 16, 2014 | 7.079 | 7.403 | 7.073 | 7.315 | 150,462 | +0.09(+1.21%) |
Oct 15, 2014 | 7.163 | 7.257 | 7.012 | 7.228 | 345,360 | -0.08(-1.08%) |
Oct 14, 2014 | 7.260 | 7.441 | 7.181 | 7.306 | 262,334 | +0.15(+2.16%) |
Oct 13, 2014 | 7.143 | 7.395 | 7.085 | 7.152 | 294,090 | +0.04(+0.53%) |
Oct 10, 2014 | 6.982 | 7.353 | 6.909 | 7.114 | 256,455 | +0.06(+0.83%) |
Oct 09, 2014 | 7.298 | 7.298 | 7.050 | 7.055 | 182,287 | -0.23(-3.13%) |
Oct 08, 2014 | 7.336 | 7.368 | 7.204 | 7.283 | 331,688 | -0.05(-0.68%) |
Oct 07, 2014 | 7.260 | 7.444 | 7.204 | 7.333 | 197,094 | +0.01(+0.16%) |
Oct 06, 2014 | 7.522 | 7.522 | 7.280 | 7.321 | 180,235 | -0.20(-2.72%) |
Oct 03, 2014 | 7.753 | 7.817 | 7.508 | 7.525 | 148,561 | -0.08(-1.11%) |
Oct 02, 2014 | 7.406 | 7.648 | 7.394 | 7.610 | 132,878 | +0.23(+3.08%) |
Oct 01, 2014 | 7.219 | 7.423 | 7.012 | 7.382 | 354,439 | +0.14(+1.93%) |
Sep 30, 2014 | 7.584 | 7.584 | 7.216 | 7.242 | 538,477 | -0.33(-4.36%) |
Sep 29, 2014 | 7.642 | 7.759 | 7.382 | 7.572 | 150,325 | -0.18(-2.26%) |
Sep 26, 2014 | 7.514 | 7.785 | 7.514 | 7.747 | 217,867 | +0.38(+5.15%) |
Sep 25, 2014 | 7.706 | 7.782 | 7.339 | 7.368 | 280,384 | -0.37(-4.79%) |
Sep 24, 2014 | 7.706 | 7.826 | 7.604 | 7.738 | 254,088 | +0.08(+0.99%) |
Sep 23, 2014 | 7.849 | 7.919 | 7.657 | 7.663 | 259,501 | -0.19(-2.45%) |
Sep 22, 2014 | 7.741 | 7.909 | 7.660 | 7.855 | 178,677 | +0.04(+0.49%) |
Sep 19, 2014 | 7.826 | 7.962 | 7.689 | 7.817 | 743,447 | +0.01(+0.11%) |
Sep 18, 2014 | 7.931 | 8.016 | 7.712 | 7.809 | 174,833 | -0.07(-0.89%) |
Sep 17, 2014 | 7.820 | 8.022 | 7.753 | 7.879 | 227,268 | +0.08(+0.97%) |
Sep 16, 2014 | 7.873 | 7.879 | 7.712 | 7.803 | 135,252 | -0.07(-0.89%) |
Sep 15, 2014 | 8.497 | 8.497 | 7.870 | 7.873 | 211,903 | -0.75(-8.73%) |
Sep 12, 2014 | 8.080 | 8.626 | 7.896 | 8.626 | 710,786 | +0.57(+7.07%) |
Sep 11, 2014 | 7.960 | 8.077 | 7.870 | 8.057 | 117,647 | +0.11(+1.40%) |
Sep 10, 2014 | 7.957 | 7.992 | 7.876 | 7.946 | 88,363 | +0.01(+0.18%) |
Sep 09, 2014 | 8.144 | 8.144 | 7.884 | 7.931 | 113,998 | -0.21(-2.58%) |
Sep 08, 2014 | 8.060 | 8.162 | 8.039 | 8.141 | 135,707 | +0.14(+1.71%) |
Sep 05, 2014 | 7.922 | 8.100 | 7.890 | 8.004 | 125,954 | +0.04(+0.55%) |
Sep 04, 2014 | 7.960 | 8.011 | 7.931 | 7.960 | 83,352 | +0.04(+0.55%) |
Sep 03, 2014 | 8.115 | 8.115 | 7.887 | 7.917 | 225,538 | -0.18(-2.24%) |
Sep 02, 2014 | 8.062 | 8.168 | 7.928 | 8.097 | 167,540 | +0.04(+0.43%) |
Aug 29, 2014 | 8.010 | 8.062 | 8.062 | 8.062 | 309,688 | +0.06(+0.73%) |
Aug 28, 2014 | 7.975 | 8.062 | 7.905 | 8.004 | 90,638 | +0.00(+0.00%) |
Aug 27, 2014 | 8.153 | 8.153 | 7.981 | 8.004 | 287,575 | -0.14(-1.76%) |
Aug 26, 2014 | 8.086 | 8.211 | 8.048 | 8.147 | 155,107 | +0.06(+0.69%) |
Aug 25, 2014 | 8.103 | 8.168 | 7.984 | 8.092 | 137,540 | +0.05(+0.62%) |
Aug 22, 2014 | 8.013 | 8.103 | 8.013 | 8.042 | 101,768 | +0.04(+0.44%) |
Aug 21, 2014 | 7.893 | 8.062 | 7.794 | 8.007 | 192,918 | +0.09(+1.11%) |
Aug 20, 2014 | 7.992 | 7.992 | 7.829 | 7.919 | 77,319 | -0.11(-1.35%) |
Aug 19, 2014 | 8.176 | 8.229 | 8.010 | 8.027 | 131,751 | -0.13(-1.65%) |
Aug 18, 2014 | 8.229 | 8.252 | 8.086 | 8.162 | 109,860 | +0.08(+0.94%) |
Aug 15, 2014 | 8.287 | 8.360 | 7.949 | 8.086 | 191,136 | -0.09(-1.11%) |
Aug 14, 2014 | 8.019 | 8.293 | 7.998 | 8.176 | 145,913 | +0.14(+1.78%) |
Aug 13, 2014 | 7.919 | 8.033 | 7.852 | 8.033 | 135,649 | +0.14(+1.74%) |
Aug 12, 2014 | 7.998 | 7.998 | 7.829 | 7.896 | 120,223 | -0.15(-1.81%) |
Aug 11, 2014 | 8.086 | 8.243 | 7.978 | 8.042 | 227,203 | -0.06(-0.76%) |
Aug 08, 2014 | 8.097 | 8.191 | 8.036 | 8.103 | 151,932 | -0.01(-0.14%) |
Aug 07, 2014 | 8.308 | 8.308 | 8.030 | 8.115 | 200,369 | -0.15(-1.77%) |
Aug 06, 2014 | 8.200 | 8.465 | 8.165 | 8.261 | 118,558 | -0.01(-0.07%) |
Aug 05, 2014 | 8.238 | 8.349 | 8.135 | 8.267 | 125,810 | -0.01(-0.07%) |
Aug 04, 2014 | 8.322 | 8.365 | 8.057 | 8.273 | 223,085 | +0.04(+0.43%) |