Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.013 | 7.049 | 6.907 | 6.942 | 3,842,561 | -0.08(-1.14%) |
Sep 29, 2014 | 7.031 | 7.049 | 6.978 | 7.022 | 2,262,692 | -0.07(-1.00%) |
Sep 26, 2014 | 7.067 | 7.129 | 6.995 | 7.093 | 2,193,970 | +0.04(+0.63%) |
Sep 25, 2014 | 7.147 | 7.209 | 7.049 | 7.049 | 3,003,234 | -0.13(-1.86%) |
Sep 24, 2014 | 7.111 | 7.191 | 7.093 | 7.182 | 3,810,940 | +0.06(+0.87%) |
Sep 23, 2014 | 7.307 | 7.307 | 7.049 | 7.120 | 7,784,199 | -0.21(-2.91%) |
Sep 22, 2014 | 7.387 | 7.458 | 7.307 | 7.333 | 2,992,779 | -0.09(-1.20%) |
Sep 19, 2014 | 7.529 | 7.560 | 7.333 | 7.422 | 3,637,173 | -0.08(-1.07%) |
Sep 18, 2014 | 7.467 | 7.538 | 7.413 | 7.502 | 4,167,449 | +0.05(+0.72%) |
Sep 17, 2014 | 7.333 | 7.538 | 7.316 | 7.449 | 4,627,363 | +0.14(+1.95%) |
Sep 16, 2014 | 7.369 | 7.440 | 7.271 | 7.307 | 2,927,297 | -0.07(-0.96%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.342 | 7.378 | 2,375,102 | -0.12(-1.66%) |
Sep 12, 2014 | 7.467 | 7.609 | 7.440 | 7.502 | 4,230,618 | +0.04(+0.60%) |
Sep 11, 2014 | 7.378 | 7.502 | 7.360 | 7.458 | 2,568,881 | +0.02(+0.24%) |
Sep 10, 2014 | 7.431 | 7.476 | 7.324 | 7.440 | 4,652,897 | +0.00(+0.00%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.369 | 7.440 | 3,326,874 | -0.07(-0.95%) |
Sep 08, 2014 | 7.289 | 7.520 | 7.236 | 7.511 | 5,779,251 | +0.22(+3.05%) |
Sep 05, 2014 | 7.307 | 7.316 | 7.262 | 7.289 | 3,754,182 | -0.05(-0.73%) |
Sep 04, 2014 | 7.316 | 7.458 | 7.307 | 7.342 | 2,595,976 | +0.05(+0.73%) |
Sep 03, 2014 | 7.467 | 7.511 | 7.258 | 7.289 | 4,494,851 | -0.14(-1.91%) |
Sep 02, 2014 | 7.529 | 7.556 | 7.431 | 7.431 | 3,786,377 | -0.06(-0.83%) |
Aug 29, 2014 | 7.413 | 7.493 | 7.493 | 7.493 | 2,493,130 | +0.10(+1.32%) |
Aug 28, 2014 | 7.396 | 7.431 | 7.271 | 7.396 | 2,696,433 | -0.04(-0.48%) |
Aug 27, 2014 | 7.458 | 7.520 | 7.422 | 7.431 | 3,323,676 | -0.03(-0.36%) |
Aug 26, 2014 | 7.369 | 7.484 | 7.369 | 7.458 | 3,338,014 | +0.09(+1.21%) |
Aug 25, 2014 | 7.484 | 7.493 | 7.316 | 7.369 | 5,207,819 | -0.04(-0.60%) |
Aug 22, 2014 | 7.289 | 7.458 | 7.218 | 7.413 | 3,509,104 | +0.11(+1.46%) |
Aug 21, 2014 | 7.298 | 7.351 | 7.271 | 7.307 | 5,262,224 | +0.02(+0.24%) |
Aug 20, 2014 | 7.396 | 7.413 | 7.253 | 7.289 | 4,340,934 | -0.13(-1.80%) |
Aug 19, 2014 | 7.307 | 7.501 | 7.284 | 7.422 | 5,750,265 | +0.13(+1.83%) |
Aug 18, 2014 | 7.138 | 7.307 | 7.084 | 7.289 | 6,117,497 | +0.22(+3.14%) |
Aug 15, 2014 | 7.084 | 7.120 | 6.960 | 7.067 | 5,666,224 | +0.04(+0.51%) |
Aug 14, 2014 | 6.987 | 7.084 | 6.987 | 7.031 | 3,535,125 | +0.06(+0.89%) |
Aug 13, 2014 | 6.995 | 7.022 | 6.924 | 6.969 | 4,134,095 | +0.02(+0.26%) |
Aug 12, 2014 | 7.004 | 7.022 | 6.899 | 6.951 | 4,109,493 | -0.10(-1.39%) |
Aug 11, 2014 | 7.102 | 7.173 | 7.022 | 7.049 | 5,963,905 | +0.03(+0.38%) |
Aug 08, 2014 | 6.827 | 7.058 | 6.800 | 7.022 | 10,860,658 | +0.08(+1.15%) |
Aug 07, 2014 | 6.836 | 6.987 | 6.773 | 6.942 | 9,210,826 | +0.21(+3.17%) |
Aug 06, 2014 | 6.578 | 6.747 | 6.542 | 6.729 | 6,419,697 | +0.12(+1.75%) |
Aug 05, 2014 | 6.498 | 6.702 | 6.444 | 6.613 | 6,876,979 | +0.04(+0.68%) |
Aug 04, 2014 | 6.551 | 6.596 | 6.364 | 6.569 | 8,294,893 | +0.03(+0.41%) |
Aug 01, 2014 | 6.596 | 6.640 | 6.372 | 6.542 | 8,102,621 | -0.03(-0.41%) |
Jul 31, 2014 | 6.942 | 6.942 | 6.533 | 6.569 | 12,113,648 | -0.43(-6.10%) |
Jul 30, 2014 | 6.987 | 7.067 | 6.951 | 6.995 | 4,469,955 | +0.04(+0.51%) |
Jul 29, 2014 | 7.031 | 7.084 | 6.951 | 6.960 | 4,158,875 | -0.06(-0.89%) |
Jul 28, 2014 | 7.093 | 7.120 | 7.004 | 7.022 | 4,887,875 | -0.08(-1.13%) |
Jul 25, 2014 | 7.022 | 7.147 | 7.013 | 7.102 | 5,821,790 | +0.02(+0.25%) |
Jul 24, 2014 | 7.093 | 7.182 | 7.075 | 7.084 | 8,023,874 | -0.03(-0.38%) |
Jul 23, 2014 | 6.978 | 7.111 | 6.933 | 7.111 | 7,127,377 | +0.13(+1.91%) |
Jul 22, 2014 | 6.924 | 7.027 | 6.880 | 6.978 | 6,950,705 | +0.10(+1.42%) |
Jul 21, 2014 | 6.951 | 6.995 | 6.853 | 6.880 | 5,662,001 | -0.11(-1.53%) |
Jul 18, 2014 | 6.880 | 7.093 | 6.871 | 6.987 | 8,322,749 | +0.10(+1.42%) |
Jul 17, 2014 | 6.800 | 7.200 | 6.720 | 6.889 | 35,620,000 | -0.01(-0.13%) |
Jul 16, 2014 | 7.173 | 7.227 | 6.684 | 6.898 | 38,283,956 | -0.52(-7.07%) |
Jul 15, 2014 | 7.467 | 7.484 | 7.298 | 7.422 | 9,510,815 | -0.03(-0.36%) |
Jul 14, 2014 | 7.564 | 7.724 | 7.413 | 7.449 | 9,187,097 | +0.02(+0.24%) |
Jul 11, 2014 | 7.173 | 7.715 | 7.129 | 7.431 | 47,803,628 | -0.78(-9.52%) |
Jul 10, 2014 | 7.893 | 8.267 | 7.822 | 8.213 | 8,708,185 | +0.13(+1.65%) |
Jul 09, 2014 | 8.142 | 8.178 | 8.027 | 8.080 | 2,419,205 | +0.00(+0.00%) |
Jul 08, 2014 | 8.124 | 8.231 | 7.982 | 8.080 | 5,805,997 | -0.07(-0.87%) |
Jul 07, 2014 | 8.258 | 8.311 | 8.142 | 8.151 | 5,325,472 | -0.16(-1.93%) |
Jul 03, 2014 | 8.329 | 8.311 | 8.311 | 8.311 | 2,693,832 | +0.04(+0.43%) |
Jul 02, 2014 | 8.302 | 8.444 | 8.275 | 8.275 | 4,540,953 | +0.00(+0.00%) |