Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.051 | 7.087 | 6.944 | 6.980 | 3,821,820 | -0.08(-1.14%) |
Sep 29, 2014 | 7.069 | 7.087 | 7.016 | 7.060 | 2,250,479 | -0.07(-1.00%) |
Sep 26, 2014 | 7.105 | 7.168 | 7.033 | 7.132 | 2,182,128 | +0.04(+0.63%) |
Sep 25, 2014 | 7.185 | 7.248 | 7.087 | 7.087 | 2,987,023 | -0.13(-1.86%) |
Sep 24, 2014 | 7.150 | 7.230 | 7.132 | 7.221 | 3,790,370 | +0.06(+0.87%) |
Sep 23, 2014 | 7.346 | 7.346 | 7.087 | 7.159 | 7,742,183 | -0.21(-2.91%) |
Sep 22, 2014 | 7.427 | 7.498 | 7.346 | 7.373 | 2,976,625 | -0.09(-1.20%) |
Sep 19, 2014 | 7.570 | 7.601 | 7.373 | 7.462 | 3,617,541 | -0.08(-1.07%) |
Sep 18, 2014 | 7.507 | 7.579 | 7.454 | 7.543 | 4,144,955 | +0.05(+0.72%) |
Sep 17, 2014 | 7.373 | 7.579 | 7.355 | 7.489 | 4,602,386 | +0.14(+1.95%) |
Sep 16, 2014 | 7.409 | 7.480 | 7.311 | 7.346 | 2,911,496 | -0.07(-0.96%) |
Sep 15, 2014 | 7.534 | 7.534 | 7.382 | 7.418 | 2,362,282 | -0.13(-1.66%) |
Sep 12, 2014 | 7.507 | 7.650 | 7.480 | 7.543 | 4,207,782 | +0.04(+0.60%) |
Sep 11, 2014 | 7.418 | 7.543 | 7.400 | 7.498 | 2,555,016 | +0.02(+0.24%) |
Sep 10, 2014 | 7.471 | 7.516 | 7.364 | 7.480 | 4,627,783 | +0.00(+0.00%) |
Sep 09, 2014 | 7.561 | 7.561 | 7.409 | 7.480 | 3,308,917 | -0.07(-0.95%) |
Sep 08, 2014 | 7.328 | 7.561 | 7.275 | 7.552 | 5,748,057 | +0.22(+3.05%) |
Sep 05, 2014 | 7.346 | 7.355 | 7.302 | 7.328 | 3,733,919 | -0.05(-0.73%) |
Sep 04, 2014 | 7.355 | 7.498 | 7.346 | 7.382 | 2,581,964 | +0.05(+0.73%) |
Sep 03, 2014 | 7.507 | 7.552 | 7.297 | 7.328 | 4,470,589 | -0.14(-1.91%) |
Sep 02, 2014 | 7.570 | 7.596 | 7.471 | 7.471 | 3,765,939 | -0.06(-0.83%) |
Aug 29, 2014 | 7.454 | 7.534 | 7.534 | 7.534 | 2,479,673 | +0.10(+1.32%) |
Aug 28, 2014 | 7.436 | 7.471 | 7.311 | 7.436 | 2,681,878 | -0.04(-0.48%) |
Aug 27, 2014 | 7.498 | 7.561 | 7.462 | 7.471 | 3,305,737 | -0.03(-0.36%) |
Aug 26, 2014 | 7.409 | 7.525 | 7.409 | 7.498 | 3,319,996 | +0.09(+1.21%) |
Aug 25, 2014 | 7.525 | 7.534 | 7.355 | 7.409 | 5,179,709 | -0.04(-0.60%) |
Aug 22, 2014 | 7.328 | 7.498 | 7.257 | 7.454 | 3,490,163 | +0.11(+1.46%) |
Aug 21, 2014 | 7.337 | 7.391 | 7.311 | 7.346 | 5,233,821 | +0.02(+0.24%) |
Aug 20, 2014 | 7.436 | 7.453 | 7.293 | 7.328 | 4,317,503 | -0.13(-1.80%) |
Aug 19, 2014 | 7.346 | 7.542 | 7.323 | 7.462 | 5,719,228 | +0.13(+1.83%) |
Aug 18, 2014 | 7.176 | 7.346 | 7.123 | 7.328 | 6,084,477 | +0.22(+3.14%) |
Aug 15, 2014 | 7.123 | 7.159 | 6.998 | 7.105 | 5,635,640 | +0.04(+0.51%) |
Aug 14, 2014 | 7.025 | 7.123 | 7.025 | 7.069 | 3,516,044 | +0.06(+0.89%) |
Aug 13, 2014 | 7.033 | 7.060 | 6.962 | 7.007 | 4,111,781 | +0.02(+0.26%) |
Aug 12, 2014 | 7.042 | 7.060 | 6.936 | 6.989 | 4,087,312 | -0.10(-1.39%) |
Aug 11, 2014 | 7.141 | 7.212 | 7.060 | 7.087 | 5,931,715 | +0.03(+0.38%) |
Aug 08, 2014 | 6.864 | 7.096 | 6.837 | 7.060 | 10,802,036 | +0.08(+1.15%) |
Aug 07, 2014 | 6.873 | 7.025 | 6.810 | 6.980 | 9,161,110 | +0.21(+3.17%) |
Aug 06, 2014 | 6.613 | 6.783 | 6.578 | 6.765 | 6,385,046 | +0.12(+1.75%) |
Aug 05, 2014 | 6.533 | 6.739 | 6.479 | 6.649 | 6,839,860 | +0.04(+0.68%) |
Aug 04, 2014 | 6.587 | 6.631 | 6.399 | 6.604 | 8,250,120 | +0.03(+0.41%) |
Aug 01, 2014 | 6.631 | 6.676 | 6.407 | 6.578 | 8,058,886 | -0.03(-0.41%) |
Jul 31, 2014 | 6.980 | 6.980 | 6.569 | 6.604 | 12,048,263 | -0.43(-6.10%) |
Jul 30, 2014 | 7.025 | 7.105 | 6.989 | 7.033 | 4,445,828 | +0.04(+0.51%) |
Jul 29, 2014 | 7.069 | 7.123 | 6.989 | 6.998 | 4,136,427 | -0.06(-0.89%) |
Jul 28, 2014 | 7.132 | 7.159 | 7.042 | 7.060 | 4,861,493 | -0.08(-1.13%) |
Jul 25, 2014 | 7.060 | 7.185 | 7.051 | 7.141 | 5,790,366 | +0.02(+0.25%) |
Jul 24, 2014 | 7.132 | 7.221 | 7.114 | 7.123 | 7,980,564 | -0.03(-0.37%) |
Jul 23, 2014 | 7.016 | 7.150 | 6.971 | 7.150 | 7,088,907 | +0.13(+1.91%) |
Jul 22, 2014 | 6.962 | 7.065 | 6.917 | 7.016 | 6,913,188 | +0.10(+1.42%) |
Jul 21, 2014 | 6.989 | 7.033 | 6.890 | 6.917 | 5,631,440 | -0.11(-1.53%) |
Jul 18, 2014 | 6.917 | 7.132 | 6.908 | 7.025 | 8,277,826 | +0.10(+1.42%) |
Jul 17, 2014 | 6.837 | 7.239 | 6.756 | 6.926 | 35,427,736 | -0.01(-0.13%) |
Jul 16, 2014 | 7.212 | 7.266 | 6.721 | 6.935 | 38,077,312 | -0.53(-7.07%) |
Jul 15, 2014 | 7.507 | 7.525 | 7.337 | 7.462 | 9,459,480 | -0.03(-0.36%) |
Jul 14, 2014 | 7.605 | 7.766 | 7.454 | 7.489 | 9,137,508 | +0.02(+0.24%) |
Jul 11, 2014 | 7.212 | 7.757 | 7.168 | 7.471 | 47,545,604 | -0.79(-9.52%) |
Jul 10, 2014 | 7.936 | 8.311 | 7.865 | 8.258 | 8,661,182 | +0.13(+1.65%) |
Jul 09, 2014 | 8.186 | 8.222 | 8.070 | 8.124 | 2,406,147 | +0.00(+0.00%) |
Jul 08, 2014 | 8.168 | 8.276 | 8.025 | 8.124 | 5,774,658 | -0.07(-0.87%) |
Jul 07, 2014 | 8.303 | 8.356 | 8.186 | 8.195 | 5,296,727 | -0.16(-1.93%) |
Jul 03, 2014 | 8.374 | 8.356 | 8.356 | 8.356 | 2,679,291 | +0.04(+0.43%) |
Jul 02, 2014 | 8.347 | 8.490 | 8.320 | 8.320 | 4,516,443 | +0.00(+0.00%) |