Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.506 | 8.838 | 8.387 | 8.762 | 157,815 | +0.38(+4.58%) |
Oct 30, 2014 | 8.020 | 8.514 | 8.020 | 8.378 | 79,856 | +0.32(+3.91%) |
Oct 29, 2014 | 8.131 | 8.190 | 7.986 | 8.063 | 39,519 | -0.04(-0.53%) |
Oct 28, 2014 | 7.730 | 8.182 | 7.696 | 8.105 | 69,685 | +0.43(+5.55%) |
Oct 27, 2014 | 7.585 | 7.722 | 7.500 | 7.679 | 26,605 | +0.04(+0.56%) |
Oct 24, 2014 | 7.790 | 7.798 | 7.598 | 7.637 | 24,134 | -0.12(-1.54%) |
Oct 23, 2014 | 7.585 | 7.858 | 7.568 | 7.756 | 55,774 | +0.26(+3.53%) |
Oct 22, 2014 | 7.790 | 7.790 | 7.466 | 7.492 | 34,818 | -0.25(-3.19%) |
Oct 21, 2014 | 7.722 | 7.756 | 7.620 | 7.739 | 24,240 | +0.03(+0.33%) |
Oct 20, 2014 | 7.441 | 7.713 | 7.441 | 7.713 | 29,536 | +0.26(+3.55%) |
Oct 17, 2014 | 7.739 | 7.739 | 7.406 | 7.449 | 88,794 | -0.20(-2.56%) |
Oct 16, 2014 | 7.415 | 7.730 | 7.415 | 7.645 | 46,844 | +0.12(+1.59%) |
Oct 15, 2014 | 7.210 | 7.568 | 7.091 | 7.526 | 96,705 | +0.20(+2.79%) |
Oct 14, 2014 | 7.185 | 7.492 | 7.168 | 7.321 | 76,080 | +0.25(+3.49%) |
Oct 13, 2014 | 6.904 | 7.245 | 6.904 | 7.074 | 65,634 | +0.19(+2.72%) |
Oct 10, 2014 | 6.861 | 7.074 | 6.861 | 6.887 | 46,481 | -0.03(-0.49%) |
Oct 09, 2014 | 7.168 | 7.168 | 6.904 | 6.921 | 31,397 | -0.28(-3.91%) |
Oct 08, 2014 | 7.176 | 7.219 | 7.023 | 7.202 | 90,689 | +0.01(+0.12%) |
Oct 07, 2014 | 7.176 | 7.296 | 7.100 | 7.193 | 73,867 | +0.00(+0.00%) |
Oct 06, 2014 | 7.134 | 7.279 | 7.108 | 7.193 | 91,753 | +0.07(+0.96%) |
Oct 03, 2014 | 7.074 | 7.176 | 6.946 | 7.125 | 46,751 | +0.12(+1.70%) |
Oct 02, 2014 | 6.938 | 7.083 | 6.818 | 7.006 | 47,191 | +0.05(+0.74%) |
Oct 01, 2014 | 6.844 | 6.989 | 6.699 | 6.955 | 133,149 | +0.11(+1.62%) |
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%) |