Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.040 | 7.057 | 6.844 | 6.844 | 75,737 | -0.20(-2.90%) |
Sep 29, 2014 | 7.057 | 7.219 | 7.031 | 7.048 | 52,655 | -0.09(-1.19%) |
Sep 26, 2014 | 7.117 | 7.253 | 7.074 | 7.134 | 134,895 | +0.02(+0.24%) |
Sep 25, 2014 | 7.415 | 7.441 | 7.074 | 7.117 | 96,730 | -0.33(-4.46%) |
Sep 24, 2014 | 7.585 | 7.594 | 7.415 | 7.449 | 64,507 | -0.20(-2.67%) |
Sep 23, 2014 | 7.730 | 7.730 | 7.526 | 7.654 | 124,654 | -0.12(-1.54%) |
Sep 22, 2014 | 7.867 | 7.867 | 7.645 | 7.773 | 72,462 | -0.13(-1.62%) |
Sep 19, 2014 | 7.943 | 8.012 | 7.841 | 7.901 | 171,518 | -0.03(-0.43%) |
Sep 18, 2014 | 7.892 | 7.969 | 7.816 | 7.935 | 72,981 | +0.05(+0.65%) |
Sep 17, 2014 | 7.875 | 7.969 | 7.824 | 7.884 | 49,447 | +0.00(+0.00%) |
Sep 16, 2014 | 7.858 | 7.935 | 7.756 | 7.884 | 59,462 | -0.01(-0.11%) |
Sep 15, 2014 | 8.003 | 8.012 | 7.764 | 7.892 | 114,998 | -0.01(-0.11%) |
Sep 12, 2014 | 7.926 | 7.943 | 7.713 | 7.901 | 122,528 | -0.05(-0.64%) |
Sep 11, 2014 | 7.901 | 8.037 | 7.764 | 7.952 | 337,746 | +0.00(+0.00%) |
Sep 10, 2014 | 7.892 | 8.003 | 7.858 | 7.952 | 30,607 | +0.08(+0.97%) |
Sep 09, 2014 | 7.807 | 7.926 | 7.654 | 7.875 | 49,949 | +0.06(+0.76%) |
Sep 08, 2014 | 8.071 | 8.080 | 7.798 | 7.816 | 39,086 | -0.25(-3.07%) |
Sep 05, 2014 | 7.909 | 8.122 | 7.833 | 8.063 | 59,793 | +0.13(+1.61%) |
Sep 04, 2014 | 7.824 | 7.986 | 7.824 | 7.935 | 51,075 | +0.14(+1.86%) |
Sep 03, 2014 | 7.833 | 7.926 | 7.739 | 7.790 | 62,003 | -0.03(-0.44%) |
Sep 02, 2014 | 7.773 | 7.841 | 7.713 | 7.824 | 44,084 | +0.04(+0.55%) |
Aug 29, 2014 | 7.764 | 7.781 | 7.781 | 7.781 | 78,141 | +0.01(+0.11%) |
Aug 28, 2014 | 7.909 | 7.909 | 7.747 | 7.773 | 63,089 | -0.14(-1.72%) |
Aug 27, 2014 | 7.960 | 7.977 | 7.858 | 7.909 | 37,692 | -0.07(-0.85%) |
Aug 26, 2014 | 7.901 | 8.012 | 7.858 | 7.977 | 48,289 | +0.06(+0.75%) |
Aug 25, 2014 | 8.097 | 8.097 | 7.875 | 7.918 | 34,080 | -0.10(-1.28%) |
Aug 22, 2014 | 8.012 | 8.058 | 7.960 | 8.020 | 43,176 | +0.02(+0.21%) |
Aug 21, 2014 | 8.046 | 8.063 | 7.960 | 8.003 | 33,155 | -0.05(-0.63%) |
Aug 20, 2014 | 8.054 | 8.122 | 7.960 | 8.054 | 45,547 | -0.03(-0.32%) |
Aug 19, 2014 | 8.242 | 8.242 | 8.063 | 8.080 | 75,514 | -0.15(-1.86%) |
Aug 18, 2014 | 8.208 | 8.344 | 8.063 | 8.233 | 108,291 | +0.14(+1.79%) |
Aug 15, 2014 | 8.293 | 8.463 | 8.037 | 8.088 | 139,222 | -0.16(-1.96%) |
Aug 14, 2014 | 8.267 | 8.378 | 8.191 | 8.250 | 77,494 | +0.00(+0.00%) |
Aug 13, 2014 | 8.267 | 8.387 | 8.216 | 8.250 | 63,696 | -0.02(-0.21%) |
Aug 12, 2014 | 8.438 | 8.480 | 8.242 | 8.267 | 97,758 | -0.20(-2.32%) |
Aug 11, 2014 | 8.506 | 8.583 | 8.404 | 8.463 | 61,996 | +0.03(+0.40%) |
Aug 08, 2014 | 8.318 | 8.429 | 8.260 | 8.429 | 110,733 | +0.09(+1.02%) |
Aug 07, 2014 | 8.455 | 8.480 | 8.250 | 8.344 | 293,685 | -0.10(-1.21%) |
Aug 06, 2014 | 8.114 | 8.506 | 8.114 | 8.446 | 150,621 | +0.21(+2.59%) |
Aug 05, 2014 | 8.054 | 8.293 | 8.012 | 8.233 | 50,846 | +0.10(+1.26%) |
Aug 04, 2014 | 8.139 | 8.199 | 7.952 | 8.131 | 108,921 | +0.05(+0.63%) |
Aug 01, 2014 | 8.054 | 8.105 | 7.875 | 8.080 | 107,043 | +0.03(+0.32%) |
Jul 31, 2014 | 8.122 | 8.225 | 8.012 | 8.054 | 93,299 | -0.14(-1.77%) |
Jul 30, 2014 | 8.335 | 8.395 | 8.165 | 8.199 | 42,166 | -0.09(-1.03%) |
Jul 29, 2014 | 8.455 | 8.540 | 8.276 | 8.284 | 38,747 | -0.14(-1.62%) |
Jul 28, 2014 | 8.455 | 8.540 | 8.378 | 8.421 | 86,547 | -0.02(-0.20%) |
Jul 25, 2014 | 8.455 | 8.625 | 8.353 | 8.438 | 99,567 | -0.14(-1.69%) |
Jul 24, 2014 | 8.753 | 8.864 | 8.566 | 8.583 | 76,811 | -0.20(-2.23%) |
Jul 23, 2014 | 8.813 | 8.932 | 8.745 | 8.779 | 62,478 | -0.05(-0.58%) |
Jul 22, 2014 | 8.958 | 9.060 | 8.813 | 8.830 | 105,826 | -0.12(-1.33%) |
Jul 21, 2014 | 9.128 | 9.128 | 8.941 | 8.949 | 54,910 | -0.23(-2.51%) |
Jul 18, 2014 | 9.017 | 9.299 | 8.915 | 9.179 | 85,813 | +0.14(+1.51%) |
Jul 17, 2014 | 9.213 | 9.360 | 9.034 | 9.043 | 77,448 | -0.23(-2.48%) |
Jul 16, 2014 | 9.384 | 9.452 | 9.222 | 9.273 | 62,932 | -0.07(-0.73%) |
Jul 15, 2014 | 9.367 | 9.401 | 9.300 | 9.341 | 91,576 | -0.09(-0.90%) |
Jul 14, 2014 | 9.435 | 9.546 | 9.350 | 9.426 | 68,308 | +0.06(+0.64%) |
Jul 11, 2014 | 9.503 | 9.656 | 9.350 | 9.367 | 72,553 | -0.16(-1.70%) |
Jul 10, 2014 | 9.222 | 9.563 | 9.154 | 9.529 | 123,425 | +0.22(+2.38%) |
Jul 09, 2014 | 9.225 | 9.392 | 9.162 | 9.307 | 34,021 | +0.11(+1.20%) |
Jul 08, 2014 | 9.264 | 9.264 | 9.043 | 9.196 | 61,948 | -0.06(-0.64%) |
Jul 07, 2014 | 9.460 | 9.478 | 9.239 | 9.256 | 120,940 | -0.16(-1.72%) |
Jul 03, 2014 | 9.290 | 9.418 | 9.418 | 9.418 | 45,876 | +0.14(+1.47%) |
Jul 02, 2014 | 9.367 | 9.512 | 9.273 | 9.281 | 185,953 | +0.03(+0.37%) |