Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.920 | 7.930 | 6.920 | 7.706 | 50,327 | +0.96(+14.16%) |
Oct 30, 2014 | 6.630 | 6.920 | 6.620 | 6.750 | 17,396 | +0.12(+1.81%) |
Oct 29, 2014 | 6.650 | 6.650 | 6.510 | 6.630 | 10,680 | -0.02(-0.30%) |
Oct 28, 2014 | 6.850 | 7.430 | 6.650 | 6.650 | 13,702 | -0.17(-2.49%) |
Oct 27, 2014 | 6.890 | 6.830 | 6.750 | 6.820 | 13,669 | -0.01(-0.15%) |
Oct 24, 2014 | 7.060 | 7.060 | 6.750 | 6.830 | 14,017 | -0.05(-0.73%) |
Oct 23, 2014 | 6.800 | 7.090 | 6.800 | 6.880 | 20,490 | +0.12(+1.78%) |
Oct 22, 2014 | 7.220 | 7.220 | 6.410 | 6.760 | 11,056 | -0.53(-7.27%) |
Oct 21, 2014 | 7.150 | 7.500 | 7.105 | 7.290 | 19,977 | +0.05(+0.69%) |
Oct 20, 2014 | 7.220 | 7.280 | 7.050 | 7.240 | 10,177 | -0.04(-0.55%) |
Oct 17, 2014 | 7.290 | 7.465 | 7.150 | 7.280 | 8,653 | +0.07(+0.90%) |
Oct 16, 2014 | 7.340 | 7.340 | 7.150 | 7.215 | 9,989 | -0.20(-2.63%) |
Oct 15, 2014 | 7.250 | 7.430 | 7.250 | 7.410 | 9,437 | +0.14(+1.93%) |
Oct 14, 2014 | 7.430 | 7.570 | 7.196 | 7.270 | 11,299 | -0.16(-2.15%) |
Oct 13, 2014 | 7.340 | 7.430 | 7.300 | 7.430 | 6,540 | -0.05(-0.70%) |
Oct 10, 2014 | 7.470 | 7.500 | 7.310 | 7.482 | 7,150 | +0.06(+0.84%) |
Oct 09, 2014 | 7.341 | 7.480 | 7.330 | 7.420 | 3,049 | +0.04(+0.54%) |
Oct 08, 2014 | 7.560 | 7.590 | 7.380 | 7.380 | 8,423 | -0.30(-3.91%) |
Oct 07, 2014 | 7.480 | 7.910 | 7.480 | 7.680 | 10,282 | +0.34(+4.61%) |
Oct 06, 2014 | 7.170 | 7.440 | 7.100 | 7.342 | 6,143 | +0.12(+1.68%) |
Oct 03, 2014 | 7.000 | 7.220 | 6.910 | 7.220 | 7,769 | +0.22(+3.14%) |
Oct 02, 2014 | 6.960 | 7.000 | 6.950 | 7.000 | 6,561 | +0.08(+1.08%) |
Oct 01, 2014 | 6.990 | 7.000 | 6.925 | 6.925 | 2,890 | -0.08(-1.07%) |
Sep 30, 2014 | 7.170 | 7.170 | 6.920 | 7.000 | 10,851 | -0.12(-1.69%) |
Sep 29, 2014 | 7.290 | 7.290 | 7.060 | 7.120 | 1,765 | -0.01(-0.14%) |
Sep 26, 2014 | 7.120 | 7.130 | 7.120 | 7.130 | 239 | -0.08(-1.11%) |
Sep 25, 2014 | 6.800 | 7.440 | 6.800 | 7.210 | 7,744 | -0.14(-1.90%) |
Sep 24, 2014 | 6.960 | 7.430 | 6.880 | 7.350 | 23,681 | +0.37(+5.30%) |
Sep 23, 2014 | 7.250 | 7.250 | 6.970 | 6.980 | 18,164 | -0.32(-4.38%) |
Sep 22, 2014 | 7.410 | 7.440 | 7.200 | 7.300 | 20,518 | -0.12(-1.62%) |
Sep 19, 2014 | 7.790 | 7.910 | 7.550 | 7.420 | 25,429 | -0.37(-4.75%) |
Sep 18, 2014 | 7.820 | 7.980 | 7.780 | 7.790 | 22,948 | -0.08(-1.02%) |
Sep 17, 2014 | 8.000 | 8.000 | 7.800 | 7.870 | 6,598 | +0.06(+0.77%) |
Sep 16, 2014 | 8.110 | 8.230 | 7.800 | 7.810 | 22,160 | -0.46(-5.56%) |
Sep 15, 2014 | 8.200 | 8.270 | 8.100 | 8.270 | 7,562 | +0.07(+0.85%) |
Sep 12, 2014 | 8.210 | 8.270 | 8.130 | 8.200 | 15,588 | -0.01(-0.12%) |
Sep 11, 2014 | 8.000 | 8.210 | 7.960 | 8.210 | 15,292 | +0.12(+1.48%) |
Sep 10, 2014 | 8.090 | 8.290 | 8.030 | 8.090 | 14,276 | +0.06(+0.75%) |
Sep 09, 2014 | 8.000 | 8.190 | 8.000 | 8.030 | 13,745 | +0.01(+0.12%) |
Sep 08, 2014 | 7.960 | 8.020 | 7.960 | 8.020 | 3,920 | +0.06(+0.75%) |
Sep 05, 2014 | 7.980 | 8.040 | 7.920 | 7.960 | 15,914 | -0.02(-0.25%) |
Sep 04, 2014 | 8.010 | 8.020 | 8.010 | 7.980 | 7,897 | +0.01(+0.13%) |
Sep 03, 2014 | 7.990 | 8.070 | 7.970 | 7.970 | 4,043 | +0.01(+0.13%) |
Sep 02, 2014 | 8.020 | 8.060 | 8.020 | 7.960 | 8,380 | -0.06(-0.75%) |
Aug 29, 2014 | 7.870 | 8.020 | 8.020 | 8.020 | 15,500 | +0.16(+2.04%) |
Aug 28, 2014 | 7.870 | 7.960 | 7.860 | 7.860 | 7,770 | -0.06(-0.76%) |
Aug 27, 2014 | 8.000 | 8.080 | 7.920 | 7.920 | 8,787 | -0.12(-1.49%) |
Aug 26, 2014 | 7.810 | 8.080 | 7.810 | 8.040 | 14,970 | +0.08(+1.01%) |
Aug 25, 2014 | 7.820 | 8.080 | 7.780 | 7.960 | 7,361 | +0.02(+0.25%) |
Aug 22, 2014 | 7.860 | 8.070 | 7.800 | 7.940 | 10,093 | +0.14(+1.79%) |
Aug 21, 2014 | 7.690 | 8.010 | 7.690 | 7.800 | 59,384 | +0.05(+0.65%) |
Aug 20, 2014 | 7.950 | 7.990 | 7.750 | 7.750 | 15,940 | -0.21(-2.64%) |
Aug 19, 2014 | 7.950 | 8.000 | 7.750 | 7.960 | 25,101 | +0.06(+0.76%) |
Aug 18, 2014 | 8.000 | 8.170 | 7.900 | 7.900 | 9,399 | +0.01(+0.13%) |
Aug 15, 2014 | 7.920 | 8.150 | 7.885 | 7.890 | 9,148 | +0.01(+0.13%) |
Aug 14, 2014 | 8.000 | 8.230 | 7.880 | 7.880 | 19,249 | -0.06(-0.76%) |
Aug 13, 2014 | 8.200 | 8.200 | 7.920 | 7.940 | 19,903 | -0.24(-2.93%) |
Aug 12, 2014 | 8.180 | 8.250 | 8.150 | 8.180 | 7,918 | -0.01(-0.12%) |
Aug 11, 2014 | 8.220 | 8.430 | 8.161 | 8.190 | 11,966 | -0.09(-1.09%) |
Aug 08, 2014 | 8.050 | 8.150 | 7.790 | 8.280 | 7,732 | +0.20(+2.48%) |
Aug 07, 2014 | 8.450 | 8.464 | 7.990 | 8.080 | 55,254 | -0.31(-3.69%) |
Aug 06, 2014 | 7.940 | 8.420 | 7.940 | 8.390 | 25,512 | +0.42(+5.27%) |
Aug 05, 2014 | 7.770 | 8.050 | 7.670 | 7.970 | 31,129 | +0.11(+1.40%) |
Aug 04, 2014 | 7.690 | 8.000 | 7.590 | 7.860 | 35,459 | +0.23(+3.01%) |