Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.280 | 7.280 | 7.234 | 7.280 | 144,097 | +0.06(+0.87%) |
Oct 30, 2014 | 7.217 | 7.267 | 7.217 | 7.217 | 126,052 | +0.00(+0.00%) |
Oct 29, 2014 | 7.288 | 7.293 | 7.205 | 7.217 | 212,947 | -0.06(-0.81%) |
Oct 28, 2014 | 7.238 | 7.280 | 7.225 | 7.276 | 123,551 | +0.05(+0.70%) |
Oct 27, 2014 | 7.251 | 7.230 | 7.223 | 7.225 | 118,904 | -0.00(-0.06%) |
Oct 24, 2014 | 7.305 | 7.305 | 7.230 | 7.230 | 112,384 | -0.05(-0.63%) |
Oct 23, 2014 | 7.272 | 7.305 | 7.267 | 7.276 | 111,299 | +0.04(+0.55%) |
Oct 22, 2014 | 7.314 | 7.314 | 7.236 | 7.236 | 128,513 | -0.05(-0.65%) |
Oct 21, 2014 | 7.280 | 7.293 | 7.259 | 7.283 | 112,114 | +0.07(+0.98%) |
Oct 20, 2014 | 7.204 | 7.242 | 7.204 | 7.213 | 129,769 | +0.03(+0.41%) |
Oct 17, 2014 | 7.125 | 7.230 | 7.125 | 7.184 | 168,213 | +0.10(+1.40%) |
Oct 16, 2014 | 6.976 | 7.105 | 6.976 | 7.084 | 251,199 | +0.09(+1.31%) |
Oct 15, 2014 | 7.038 | 7.046 | 6.897 | 6.992 | 433,384 | -0.09(-1.24%) |
Oct 14, 2014 | 7.192 | 7.259 | 7.055 | 7.080 | 178,105 | -0.11(-1.56%) |
Oct 13, 2014 | 7.251 | 7.284 | 7.155 | 7.192 | 96,405 | -0.03(-0.40%) |
Oct 10, 2014 | 7.259 | 7.263 | 7.197 | 7.222 | 100,789 | -0.03(-0.37%) |
Oct 09, 2014 | 7.242 | 7.280 | 7.209 | 7.248 | 180,058 | +0.01(+0.20%) |
Oct 08, 2014 | 7.251 | 7.267 | 7.197 | 7.234 | 202,882 | +0.00(+0.00%) |
Oct 07, 2014 | 7.322 | 7.322 | 7.192 | 7.234 | 160,690 | -0.09(-1.25%) |
Oct 06, 2014 | 7.251 | 7.376 | 7.240 | 7.326 | 239,606 | +0.11(+1.56%) |
Oct 03, 2014 | 7.234 | 7.234 | 7.205 | 7.213 | 168,194 | +0.03(+0.41%) |
Oct 02, 2014 | 7.267 | 7.267 | 7.172 | 7.184 | 207,977 | -0.05(-0.63%) |
Oct 01, 2014 | 7.230 | 7.326 | 7.222 | 7.230 | 200,955 | +0.02(+0.27%) |
Sep 30, 2014 | 7.238 | 7.265 | 7.197 | 7.211 | 110,816 | +0.02(+0.31%) |
Sep 29, 2014 | 7.209 | 7.226 | 7.176 | 7.188 | 55,360 | -0.03(-0.35%) |
Sep 26, 2014 | 7.184 | 7.222 | 7.084 | 7.213 | 93,979 | +0.00(+0.03%) |
Sep 25, 2014 | 7.272 | 7.272 | 7.205 | 7.211 | 105,666 | -0.06(-0.83%) |
Sep 24, 2014 | 7.213 | 7.272 | 7.167 | 7.272 | 96,170 | +0.05(+0.75%) |
Sep 23, 2014 | 7.292 | 7.297 | 7.180 | 7.217 | 198,999 | -0.05(-0.69%) |
Sep 22, 2014 | 7.326 | 7.359 | 7.263 | 7.267 | 152,475 | -0.05(-0.68%) |
Sep 19, 2014 | 7.351 | 7.367 | 7.309 | 7.317 | 115,663 | +0.01(+0.11%) |
Sep 18, 2014 | 7.351 | 7.376 | 7.305 | 7.309 | 68,856 | +0.01(+0.11%) |
Sep 17, 2014 | 7.347 | 7.380 | 7.292 | 7.301 | 66,322 | -0.01(-0.11%) |
Sep 16, 2014 | 7.313 | 7.347 | 7.292 | 7.309 | 114,058 | +0.02(+0.33%) |
Sep 15, 2014 | 7.277 | 7.318 | 7.277 | 7.285 | 78,564 | -0.01(-0.17%) |
Sep 12, 2014 | 7.318 | 7.347 | 7.294 | 7.298 | 134,556 | -0.05(-0.62%) |
Sep 11, 2014 | 7.385 | 7.385 | 7.343 | 7.343 | 120,107 | -0.03(-0.43%) |
Sep 10, 2014 | 7.368 | 7.397 | 7.352 | 7.375 | 86,988 | -0.01(-0.07%) |
Sep 09, 2014 | 7.401 | 7.410 | 7.353 | 7.381 | 105,793 | +0.00(+0.00%) |
Sep 08, 2014 | 7.381 | 7.422 | 7.381 | 7.381 | 93,318 | +0.02(+0.28%) |
Sep 05, 2014 | 7.422 | 7.422 | 7.356 | 7.360 | 88,380 | -0.07(-0.89%) |
Sep 04, 2014 | 7.422 | 7.426 | 7.389 | 7.426 | 73,774 | +0.02(+0.22%) |
Sep 03, 2014 | 7.385 | 7.410 | 7.372 | 7.410 | 98,275 | +0.04(+0.51%) |
Sep 02, 2014 | 7.405 | 7.405 | 7.368 | 7.372 | 94,601 | -0.02(-0.22%) |
Aug 29, 2014 | 7.360 | 7.389 | 7.389 | 7.389 | 79,963 | +0.05(+0.62%) |
Aug 28, 2014 | 7.368 | 7.381 | 7.327 | 7.343 | 204,641 | -0.01(-0.17%) |
Aug 27, 2014 | 7.381 | 7.414 | 7.339 | 7.356 | 203,179 | -0.00(-0.06%) |
Aug 26, 2014 | 7.364 | 7.389 | 7.339 | 7.360 | 137,824 | +0.00(+0.00%) |
Aug 25, 2014 | 7.410 | 7.414 | 7.347 | 7.360 | 95,004 | -0.03(-0.39%) |
Aug 22, 2014 | 7.397 | 7.410 | 7.356 | 7.389 | 52,133 | +0.02(+0.22%) |
Aug 21, 2014 | 7.360 | 7.410 | 7.359 | 7.372 | 64,954 | +0.02(+0.34%) |
Aug 20, 2014 | 7.401 | 7.430 | 7.335 | 7.347 | 124,520 | -0.08(-1.06%) |
Aug 19, 2014 | 7.405 | 7.430 | 7.405 | 7.426 | 126,736 | +0.04(+0.49%) |
Aug 18, 2014 | 7.410 | 7.410 | 7.376 | 7.390 | 73,095 | +0.01(+0.07%) |
Aug 15, 2014 | 7.418 | 7.426 | 7.376 | 7.385 | 221,709 | +0.02(+0.21%) |
Aug 14, 2014 | 7.357 | 7.386 | 7.336 | 7.369 | 100,900 | +0.02(+0.22%) |
Aug 13, 2014 | 7.353 | 7.353 | 7.353 | 7.353 | 65,402 | +0.03(+0.39%) |
Aug 12, 2014 | 7.291 | 7.345 | 7.291 | 7.324 | 77,891 | +0.02(+0.23%) |
Aug 11, 2014 | 7.291 | 7.332 | 7.283 | 7.308 | 83,052 | +0.03(+0.45%) |
Aug 08, 2014 | 7.250 | 7.283 | 7.241 | 7.275 | 66,776 | +0.06(+0.80%) |
Aug 07, 2014 | 7.242 | 7.271 | 7.209 | 7.217 | 104,706 | +0.01(+0.11%) |
Aug 06, 2014 | 7.188 | 7.221 | 7.139 | 7.209 | 155,990 | +0.04(+0.52%) |
Aug 05, 2014 | 7.230 | 7.254 | 7.143 | 7.172 | 184,118 | -0.04(-0.51%) |
Aug 04, 2014 | 7.283 | 7.304 | 7.127 | 7.209 | 192,789 | -0.05(-0.74%) |