Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 7.481 | 7.648 | 7.422 | 7.442 | 818,870 | -0.01(-0.13%) |
Jul 31, 2014 | 7.618 | 7.677 | 7.417 | 7.451 | 1,256,449 | -0.26(-3.43%) |
Jul 30, 2014 | 7.726 | 7.844 | 7.648 | 7.716 | 899,699 | +0.03(+0.38%) |
Jul 29, 2014 | 7.657 | 7.893 | 7.648 | 7.687 | 1,641,117 | +0.02(+0.26%) |
Jul 28, 2014 | 7.736 | 7.755 | 7.608 | 7.667 | 1,492,179 | -0.10(-1.26%) |
Jul 25, 2014 | 7.981 | 8.295 | 7.520 | 7.765 | 4,452,579 | -0.60(-7.15%) |
Jul 24, 2014 | 8.491 | 8.646 | 8.353 | 8.363 | 1,536,692 | -0.13(-1.50%) |
Jul 23, 2014 | 8.912 | 8.912 | 8.383 | 8.491 | 1,871,339 | -0.43(-4.84%) |
Jul 22, 2014 | 8.657 | 8.942 | 8.648 | 8.922 | 1,912,058 | +0.26(+3.06%) |
Jul 21, 2014 | 8.246 | 8.697 | 8.177 | 8.657 | 2,414,770 | +0.42(+5.12%) |
Jul 18, 2014 | 8.040 | 8.246 | 8.010 | 8.236 | 760,050 | +0.18(+2.19%) |
Jul 17, 2014 | 8.197 | 8.275 | 8.020 | 8.059 | 673,811 | -0.17(-2.03%) |
Jul 16, 2014 | 8.481 | 8.481 | 8.216 | 8.226 | 671,875 | -0.19(-2.21%) |
Jul 15, 2014 | 8.520 | 8.540 | 8.324 | 8.412 | 790,062 | -0.13(-1.49%) |
Jul 14, 2014 | 8.510 | 8.559 | 8.452 | 8.540 | 1,475,156 | +0.07(+0.81%) |
Jul 11, 2014 | 8.265 | 8.491 | 8.177 | 8.471 | 563,320 | +0.22(+2.61%) |
Jul 10, 2014 | 8.206 | 8.324 | 8.119 | 8.255 | 440,762 | -0.09(-1.06%) |
Jul 09, 2014 | 8.363 | 8.417 | 8.295 | 8.344 | 508,307 | -0.03(-0.35%) |
Jul 08, 2014 | 8.324 | 8.393 | 8.236 | 8.373 | 460,131 | +0.02(+0.23%) |
Jul 07, 2014 | 8.402 | 8.501 | 8.334 | 8.353 | 402,735 | -0.12(-1.39%) |
Jul 03, 2014 | 8.402 | 8.471 | 8.471 | 8.471 | 175,938 | +0.10(+1.17%) |
Jul 02, 2014 | 8.432 | 8.471 | 8.304 | 8.373 | 555,289 | -0.11(-1.27%) |