Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.640 | 8.650 | 8.470 | 8.620 | 937,891 | +0.02(+0.23%) |
Oct 30, 2014 | 8.430 | 8.600 | 8.420 | 8.600 | 585,503 | +0.16(+1.90%) |
Oct 29, 2014 | 8.620 | 8.640 | 8.420 | 8.440 | 777,967 | -0.20(-2.31%) |
Oct 28, 2014 | 8.030 | 8.700 | 7.870 | 8.640 | 2,487,934 | +0.92(+11.92%) |
Oct 27, 2014 | 7.800 | 7.800 | 7.710 | 7.720 | 1,122,854 | -0.08(-1.03%) |
Oct 24, 2014 | 7.600 | 7.820 | 7.460 | 7.800 | 371,512 | +0.22(+2.90%) |
Oct 23, 2014 | 7.700 | 7.930 | 7.540 | 7.580 | 809,978 | -0.07(-0.92%) |
Oct 22, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 497,971 | +0.04(+0.53%) |
Oct 21, 2014 | 7.650 | 7.690 | 7.580 | 7.610 | 336,962 | -0.03(-0.39%) |
Oct 20, 2014 | 7.440 | 7.640 | 7.330 | 7.640 | 380,827 | +0.18(+2.41%) |
Oct 17, 2014 | 7.860 | 7.860 | 7.450 | 7.460 | 716,548 | -0.32(-4.11%) |
Oct 16, 2014 | 7.630 | 7.800 | 7.500 | 7.780 | 1,013,954 | +0.01(+0.13%) |
Oct 15, 2014 | 7.770 | 7.890 | 7.620 | 7.770 | 2,393,692 | -0.06(-0.77%) |
Oct 14, 2014 | 7.530 | 7.960 | 7.500 | 7.830 | 5,687,234 | +0.37(+4.96%) |
Oct 13, 2014 | 7.300 | 7.480 | 7.250 | 7.460 | 546,339 | +0.19(+2.61%) |
Oct 10, 2014 | 7.200 | 7.370 | 7.200 | 7.270 | 474,261 | +0.03(+0.41%) |
Oct 09, 2014 | 7.290 | 7.370 | 7.260 | 7.240 | 503,027 | -0.04(-0.55%) |
Oct 08, 2014 | 7.150 | 7.290 | 7.090 | 7.280 | 496,744 | +0.14(+1.96%) |
Oct 07, 2014 | 7.070 | 7.210 | 7.050 | 7.140 | 301,399 | -0.01(-0.14%) |
Oct 06, 2014 | 7.260 | 7.305 | 7.130 | 7.150 | 411,058 | -0.12(-1.65%) |
Oct 03, 2014 | 7.160 | 7.270 | 7.140 | 7.270 | 434,734 | +0.18(+2.54%) |
Oct 02, 2014 | 6.920 | 7.130 | 6.920 | 7.090 | 341,621 | +0.15(+2.16%) |
Oct 01, 2014 | 7.010 | 7.060 | 6.920 | 6.940 | 487,307 | -0.09(-1.28%) |
Sep 30, 2014 | 7.100 | 7.140 | 7.030 | 7.030 | 486,709 | -0.06(-0.85%) |
Sep 29, 2014 | 7.030 | 7.110 | 7.030 | 7.090 | 253,651 | -0.02(-0.28%) |
Sep 26, 2014 | 7.060 | 7.140 | 6.970 | 7.110 | 206,297 | +0.05(+0.71%) |
Sep 25, 2014 | 7.060 | 7.110 | 6.950 | 7.060 | 300,263 | -0.03(-0.42%) |
Sep 24, 2014 | 7.150 | 7.155 | 7.070 | 7.090 | 292,379 | -0.02(-0.28%) |
Sep 23, 2014 | 7.180 | 7.280 | 7.090 | 7.110 | 409,163 | -0.07(-0.97%) |
Sep 22, 2014 | 7.140 | 7.190 | 7.120 | 7.180 | 300,130 | -0.01(-0.14%) |
Sep 19, 2014 | 7.150 | 7.260 | 7.150 | 7.190 | 531,043 | +0.04(+0.56%) |
Sep 18, 2014 | 7.090 | 7.160 | 7.090 | 7.150 | 222,971 | +0.07(+0.99%) |
Sep 17, 2014 | 7.130 | 7.160 | 7.060 | 7.080 | 209,182 | -0.04(-0.56%) |
Sep 16, 2014 | 7.000 | 7.150 | 7.000 | 7.120 | 510,995 | +0.11(+1.57%) |
Sep 15, 2014 | 7.040 | 7.110 | 7.000 | 7.010 | 239,561 | -0.06(-0.85%) |
Sep 12, 2014 | 7.150 | 7.170 | 7.000 | 7.070 | 345,220 | -0.06(-0.84%) |
Sep 11, 2014 | 7.050 | 7.140 | 7.022 | 7.130 | 374,464 | +0.07(+0.99%) |
Sep 10, 2014 | 7.080 | 7.110 | 7.040 | 7.060 | 251,487 | +0.00(+0.00%) |
Sep 09, 2014 | 6.990 | 7.090 | 6.990 | 7.060 | 620,922 | +0.05(+0.71%) |
Sep 08, 2014 | 7.050 | 7.050 | 6.990 | 7.010 | 234,092 | -0.03(-0.43%) |
Sep 05, 2014 | 6.950 | 7.055 | 6.950 | 7.040 | 217,082 | +0.04(+0.57%) |
Sep 04, 2014 | 7.100 | 7.100 | 6.990 | 7.000 | 218,284 | +0.03(+0.43%) |
Sep 03, 2014 | 6.920 | 7.035 | 6.920 | 6.970 | 351,902 | +0.06(+0.87%) |
Sep 02, 2014 | 6.880 | 6.940 | 6.820 | 6.910 | 374,752 | +0.08(+1.17%) |
Aug 29, 2014 | 6.810 | 6.830 | 6.830 | 6.830 | 331,500 | +0.02(+0.29%) |
Aug 28, 2014 | 6.770 | 6.840 | 6.730 | 6.810 | 343,600 | -0.01(-0.15%) |
Aug 27, 2014 | 6.880 | 6.880 | 6.820 | 6.820 | 190,030 | -0.04(-0.58%) |
Aug 26, 2014 | 6.860 | 6.935 | 6.810 | 6.860 | 382,147 | +0.01(+0.15%) |
Aug 25, 2014 | 6.850 | 6.920 | 6.850 | 6.850 | 211,283 | +0.03(+0.44%) |
Aug 22, 2014 | 6.800 | 6.957 | 6.775 | 6.820 | 193,840 | +0.01(+0.15%) |
Aug 21, 2014 | 6.810 | 6.840 | 6.745 | 6.810 | 191,521 | +0.01(+0.15%) |
Aug 20, 2014 | 6.700 | 6.820 | 6.690 | 6.800 | 316,515 | +0.05(+0.74%) |
Aug 19, 2014 | 6.770 | 6.830 | 6.740 | 6.750 | 138,072 | -0.03(-0.44%) |
Aug 18, 2014 | 6.800 | 6.810 | 6.740 | 6.780 | 182,419 | +0.05(+0.74%) |
Aug 15, 2014 | 6.840 | 6.850 | 6.660 | 6.730 | 256,723 | -0.04(-0.59%) |
Aug 14, 2014 | 6.750 | 6.800 | 6.730 | 6.770 | 140,447 | +0.00(+0.00%) |
Aug 13, 2014 | 6.860 | 6.860 | 6.755 | 6.770 | 430,263 | -0.05(-0.73%) |
Aug 12, 2014 | 6.890 | 6.940 | 6.770 | 6.820 | 215,349 | -0.11(-1.59%) |
Aug 11, 2014 | 6.870 | 6.970 | 6.800 | 6.930 | 280,841 | +0.11(+1.61%) |
Aug 08, 2014 | 6.750 | 6.860 | 6.710 | 6.820 | 253,094 | +0.07(+1.04%) |
Aug 07, 2014 | 6.830 | 6.870 | 6.700 | 6.750 | 321,397 | -0.07(-1.03%) |
Aug 06, 2014 | 6.730 | 6.910 | 6.730 | 6.820 | 254,140 | +0.03(+0.44%) |
Aug 05, 2014 | 6.730 | 6.860 | 6.692 | 6.790 | 319,610 | +0.03(+0.44%) |
Aug 04, 2014 | 6.800 | 6.830 | 6.710 | 6.760 | 529,480 | -0.02(-0.29%) |