Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.791 | 7.791 | 7.602 | 7.716 | 382,050 | +0.07(+0.90%) |
Oct 30, 2014 | 7.596 | 7.780 | 7.570 | 7.647 | 253,765 | +0.00(+0.00%) |
Oct 29, 2014 | 7.837 | 7.877 | 7.624 | 7.647 | 183,878 | -0.13(-1.70%) |
Oct 28, 2014 | 7.647 | 7.780 | 7.624 | 7.780 | 213,372 | +0.21(+2.73%) |
Oct 27, 2014 | 7.527 | 7.619 | 7.584 | 7.573 | 283,019 | -0.01(-0.15%) |
Oct 24, 2014 | 7.613 | 7.636 | 7.521 | 7.584 | 193,557 | -0.02(-0.30%) |
Oct 23, 2014 | 7.579 | 7.722 | 7.481 | 7.607 | 192,479 | +0.13(+1.69%) |
Oct 22, 2014 | 7.636 | 7.728 | 7.464 | 7.481 | 242,602 | -0.12(-1.59%) |
Oct 21, 2014 | 7.550 | 7.774 | 7.510 | 7.602 | 260,582 | +0.07(+0.99%) |
Oct 20, 2014 | 7.401 | 7.544 | 7.401 | 7.527 | 229,671 | +0.13(+1.71%) |
Oct 17, 2014 | 7.441 | 7.550 | 7.343 | 7.401 | 142,493 | +0.05(+0.70%) |
Oct 16, 2014 | 7.211 | 7.469 | 7.125 | 7.349 | 351,019 | +0.08(+1.11%) |
Oct 15, 2014 | 7.045 | 7.297 | 6.936 | 7.269 | 311,600 | +0.14(+2.01%) |
Oct 14, 2014 | 7.050 | 7.211 | 6.981 | 7.125 | 237,119 | +0.10(+1.47%) |
Oct 13, 2014 | 7.056 | 7.223 | 7.004 | 7.022 | 258,861 | -0.03(-0.49%) |
Oct 10, 2014 | 7.159 | 7.220 | 7.010 | 7.056 | 260,678 | -0.10(-1.36%) |
Oct 09, 2014 | 7.349 | 7.355 | 7.125 | 7.154 | 564,292 | -0.22(-2.96%) |
Oct 08, 2014 | 7.366 | 7.464 | 7.223 | 7.372 | 479,339 | +0.02(+0.23%) |
Oct 07, 2014 | 7.556 | 7.556 | 7.355 | 7.355 | 215,211 | -0.24(-3.17%) |
Oct 06, 2014 | 7.665 | 7.665 | 7.481 | 7.596 | 260,786 | -0.03(-0.45%) |
Oct 03, 2014 | 7.579 | 7.705 | 7.573 | 7.630 | 276,885 | +0.06(+0.76%) |
Oct 02, 2014 | 7.670 | 7.746 | 7.510 | 7.573 | 322,174 | -0.09(-1.12%) |
Oct 01, 2014 | 7.929 | 7.969 | 7.642 | 7.659 | 266,467 | -0.25(-3.19%) |
Sep 30, 2014 | 8.141 | 8.170 | 7.883 | 7.912 | 389,379 | -0.23(-2.82%) |
Sep 29, 2014 | 8.107 | 8.141 | 8.044 | 8.141 | 250,147 | -0.05(-0.63%) |
Sep 26, 2014 | 8.113 | 8.199 | 8.061 | 8.193 | 218,896 | +0.09(+1.06%) |
Sep 25, 2014 | 8.354 | 8.354 | 8.107 | 8.107 | 209,254 | -0.25(-2.96%) |
Sep 24, 2014 | 8.377 | 8.457 | 8.250 | 8.354 | 219,839 | -0.01(-0.07%) |
Sep 23, 2014 | 8.440 | 8.445 | 8.331 | 8.359 | 201,045 | -0.08(-0.95%) |
Sep 22, 2014 | 8.532 | 8.601 | 8.434 | 8.440 | 146,842 | -0.13(-1.54%) |
Sep 19, 2014 | 8.721 | 8.756 | 8.526 | 8.572 | 315,377 | -0.14(-1.65%) |
Sep 18, 2014 | 8.819 | 8.830 | 8.692 | 8.715 | 186,040 | -0.07(-0.85%) |
Sep 17, 2014 | 8.807 | 8.865 | 8.756 | 8.790 | 227,022 | -0.02(-0.20%) |
Sep 16, 2014 | 8.727 | 8.865 | 8.687 | 8.807 | 305,192 | +0.08(+0.92%) |
Sep 15, 2014 | 8.750 | 8.784 | 8.629 | 8.727 | 269,163 | -0.05(-0.52%) |
Sep 12, 2014 | 8.865 | 8.934 | 8.698 | 8.773 | 453,903 | -0.11(-1.23%) |
Sep 11, 2014 | 8.537 | 8.888 | 8.526 | 8.882 | 705,155 | +0.30(+3.48%) |
Sep 10, 2014 | 8.549 | 8.641 | 8.468 | 8.583 | 198,837 | +0.02(+0.20%) |
Sep 09, 2014 | 8.675 | 8.687 | 8.526 | 8.566 | 292,012 | -0.11(-1.32%) |
Sep 08, 2014 | 8.721 | 8.773 | 8.623 | 8.681 | 276,514 | -0.05(-0.59%) |
Sep 05, 2014 | 8.847 | 8.859 | 8.710 | 8.733 | 303,922 | -0.14(-1.62%) |
Sep 04, 2014 | 8.985 | 9.014 | 8.842 | 8.876 | 194,348 | -0.11(-1.28%) |
Sep 03, 2014 | 9.117 | 9.140 | 8.905 | 8.991 | 425,885 | -0.07(-0.82%) |
Sep 02, 2014 | 9.025 | 9.100 | 8.911 | 9.066 | 272,858 | +0.07(+0.83%) |
Aug 29, 2014 | 9.031 | 8.991 | 8.991 | 8.991 | 299,989 | -0.01(-0.06%) |
Aug 28, 2014 | 8.997 | 9.082 | 8.889 | 8.997 | 314,549 | -0.06(-0.69%) |
Aug 27, 2014 | 9.071 | 9.093 | 8.957 | 9.059 | 288,278 | +0.02(+0.25%) |
Aug 26, 2014 | 8.974 | 9.088 | 8.889 | 9.036 | 402,773 | +0.02(+0.25%) |
Aug 25, 2014 | 8.991 | 9.095 | 8.963 | 9.014 | 212,324 | +0.06(+0.63%) |
Aug 22, 2014 | 8.877 | 8.997 | 8.854 | 8.957 | 252,666 | +0.08(+0.90%) |
Aug 21, 2014 | 8.991 | 9.019 | 8.860 | 8.877 | 319,128 | -0.12(-1.33%) |
Aug 20, 2014 | 8.974 | 9.036 | 8.906 | 8.997 | 214,689 | +0.03(+0.32%) |
Aug 19, 2014 | 9.071 | 9.122 | 8.963 | 8.968 | 297,322 | -0.13(-1.44%) |
Aug 18, 2014 | 8.997 | 9.122 | 8.968 | 9.099 | 331,634 | +0.15(+1.65%) |
Aug 15, 2014 | 8.957 | 9.008 | 8.883 | 8.951 | 299,673 | +0.06(+0.64%) |
Aug 14, 2014 | 8.957 | 8.997 | 8.889 | 8.894 | 234,398 | -0.05(-0.57%) |
Aug 13, 2014 | 8.974 | 8.991 | 8.906 | 8.945 | 214,951 | -0.03(-0.38%) |
Aug 12, 2014 | 8.877 | 9.019 | 8.815 | 8.980 | 339,617 | +0.09(+1.02%) |
Aug 11, 2014 | 8.701 | 8.945 | 8.672 | 8.889 | 349,356 | +0.24(+2.76%) |
Aug 08, 2014 | 8.985 | 8.985 | 8.644 | 8.650 | 410,335 | -0.27(-3.06%) |
Aug 07, 2014 | 8.951 | 9.139 | 8.826 | 8.923 | 412,158 | +0.21(+2.42%) |
Aug 06, 2014 | 8.695 | 8.786 | 8.638 | 8.712 | 232,484 | -0.01(-0.07%) |
Aug 05, 2014 | 8.707 | 8.786 | 8.616 | 8.718 | 254,141 | +0.01(+0.13%) |
Aug 04, 2014 | 8.513 | 8.718 | 8.479 | 8.707 | 342,195 | +0.24(+2.82%) |