Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.238 | 7.273 | 7.152 | 7.152 | 70,590 | +0.14(+1.96%) |
Oct 30, 2014 | 6.906 | 7.065 | 6.906 | 7.015 | 40,684 | +0.20(+2.90%) |
Oct 29, 2014 | 6.909 | 6.958 | 6.816 | 6.817 | 82,441 | -0.04(-0.54%) |
Oct 28, 2014 | 6.799 | 6.854 | 6.793 | 6.854 | 42,643 | +0.05(+0.74%) |
Oct 27, 2014 | 6.730 | 6.738 | 6.738 | 6.804 | 34,545 | +0.07(+0.98%) |
Oct 24, 2014 | 6.658 | 6.738 | 6.604 | 6.738 | 54,209 | -0.17(-2.51%) |
Oct 23, 2014 | 6.939 | 7.014 | 6.839 | 6.912 | 50,270 | +0.12(+1.75%) |
Oct 22, 2014 | 6.879 | 6.936 | 6.765 | 6.793 | 91,458 | -0.01(-0.19%) |
Oct 21, 2014 | 6.470 | 6.805 | 6.470 | 6.805 | 254,109 | +0.40(+6.26%) |
Oct 20, 2014 | 5.988 | 6.405 | 5.988 | 6.405 | 31,449 | +0.28(+4.51%) |
Oct 17, 2014 | 6.071 | 6.173 | 5.940 | 6.128 | 23,428 | +0.19(+3.16%) |
Oct 16, 2014 | 5.849 | 6.079 | 5.758 | 5.940 | 31,252 | +0.05(+0.85%) |
Oct 15, 2014 | 6.214 | 6.267 | 5.675 | 5.890 | 155,636 | -0.51(-7.93%) |
Oct 14, 2014 | 6.364 | 6.443 | 6.349 | 6.397 | 51,747 | -0.09(-1.41%) |
Oct 13, 2014 | 6.603 | 6.603 | 6.477 | 6.488 | 31,405 | -0.14(-2.06%) |
Oct 10, 2014 | 6.808 | 6.808 | 6.622 | 6.625 | 28,450 | -0.11(-1.70%) |
Oct 09, 2014 | 6.991 | 7.004 | 6.730 | 6.739 | 21,469 | -0.25(-3.61%) |
Oct 08, 2014 | 6.811 | 6.991 | 6.708 | 6.991 | 73,906 | +0.29(+4.37%) |
Oct 07, 2014 | 6.767 | 6.817 | 6.699 | 6.699 | 22,684 | -0.26(-3.68%) |
Oct 06, 2014 | 7.092 | 7.092 | 6.901 | 6.954 | 71,564 | -0.05(-0.76%) |
Oct 03, 2014 | 6.945 | 7.007 | 6.916 | 7.007 | 44,580 | +0.29(+4.33%) |
Oct 02, 2014 | 6.641 | 6.718 | 6.474 | 6.717 | 16,742 | +0.10(+1.54%) |
Oct 01, 2014 | 6.676 | 6.706 | 6.615 | 6.615 | 41,406 | -0.21(-3.11%) |
Sep 30, 2014 | 6.790 | 6.832 | 6.712 | 6.827 | 26,579 | +0.04(+0.58%) |
Sep 29, 2014 | 6.775 | 6.861 | 6.755 | 6.788 | 49,756 | -0.15(-2.17%) |
Sep 26, 2014 | 6.877 | 6.939 | 6.831 | 6.939 | 16,731 | +0.12(+1.78%) |
Sep 25, 2014 | 7.007 | 7.039 | 6.808 | 6.817 | 40,586 | -0.24(-3.41%) |
Sep 24, 2014 | 6.772 | 7.087 | 6.772 | 7.058 | 26,338 | +0.27(+3.99%) |
Sep 23, 2014 | 6.835 | 6.865 | 6.786 | 6.787 | 41,417 | -0.07(-1.05%) |
Sep 22, 2014 | 7.069 | 7.069 | 6.860 | 6.860 | 54,187 | -0.39(-5.41%) |
Sep 19, 2014 | 7.202 | 7.309 | 7.201 | 7.251 | 38,758 | +0.12(+1.73%) |
Sep 18, 2014 | 7.196 | 7.196 | 7.101 | 7.128 | 63,335 | +0.06(+0.91%) |
Sep 17, 2014 | 7.128 | 7.128 | 6.996 | 7.064 | 31,755 | -0.05(-0.65%) |
Sep 16, 2014 | 6.779 | 7.110 | 6.779 | 7.110 | 27,487 | +0.26(+3.79%) |
Sep 15, 2014 | 6.905 | 6.905 | 6.828 | 6.851 | 13,645 | -0.11(-1.55%) |
Sep 12, 2014 | 7.001 | 7.013 | 6.920 | 6.958 | 31,361 | -0.00(-0.01%) |
Sep 11, 2014 | 6.944 | 6.959 | 6.910 | 6.959 | 11,511 | -0.03(-0.41%) |
Sep 10, 2014 | 7.034 | 7.034 | 6.891 | 6.987 | 42,194 | +0.04(+0.61%) |
Sep 09, 2014 | 7.095 | 7.095 | 6.945 | 6.945 | 70,098 | -0.25(-3.44%) |
Sep 08, 2014 | 7.369 | 7.369 | 7.118 | 7.193 | 56,255 | -0.13(-1.75%) |
Sep 05, 2014 | 7.052 | 7.331 | 7.052 | 7.321 | 41,603 | +0.09(+1.27%) |
Sep 04, 2014 | 7.171 | 7.290 | 7.171 | 7.229 | 99,249 | +0.19(+2.73%) |
Sep 03, 2014 | 7.162 | 7.162 | 7.037 | 7.037 | 31,886 | -0.02(-0.26%) |
Sep 02, 2014 | 7.082 | 7.128 | 7.031 | 7.055 | 58,772 | +0.00(+0.04%) |
Aug 29, 2014 | 7.020 | 7.052 | 7.052 | 7.052 | 170,704 | -0.01(-0.17%) |
Aug 28, 2014 | 6.991 | 7.072 | 6.975 | 7.064 | 27,816 | -0.01(-0.12%) |
Aug 27, 2014 | 7.010 | 7.097 | 7.010 | 7.072 | 17,354 | +0.01(+0.12%) |
Aug 26, 2014 | 6.931 | 7.079 | 6.931 | 7.064 | 65,458 | +0.10(+1.47%) |
Aug 25, 2014 | 7.088 | 7.088 | 6.944 | 6.962 | 97,104 | +0.05(+0.66%) |
Aug 22, 2014 | 6.910 | 6.941 | 6.831 | 6.916 | 36,975 | +0.09(+1.34%) |
Aug 21, 2014 | 6.893 | 6.893 | 6.776 | 6.825 | 49,723 | +0.02(+0.24%) |
Aug 20, 2014 | 6.671 | 6.809 | 6.583 | 6.809 | 55,610 | +0.19(+2.92%) |
Aug 19, 2014 | 6.429 | 6.630 | 6.429 | 6.616 | 220,865 | +0.36(+5.73%) |
Aug 18, 2014 | 6.208 | 6.295 | 6.208 | 6.257 | 99,139 | +0.31(+5.21%) |
Aug 15, 2014 | 6.164 | 6.164 | 5.947 | 5.947 | 8,600 | -0.17(-2.72%) |
Aug 14, 2014 | 5.920 | 6.114 | 5.920 | 6.114 | 48,760 | +0.17(+2.87%) |
Aug 13, 2014 | 5.904 | 6.027 | 5.904 | 5.943 | 23,154 | -0.07(-1.09%) |
Aug 12, 2014 | 5.951 | 6.021 | 5.951 | 6.009 | 89,685 | -0.03(-0.57%) |
Aug 11, 2014 | 6.059 | 6.073 | 5.971 | 6.043 | 49,493 | +0.05(+0.80%) |
Aug 08, 2014 | 5.866 | 5.866 | 5.757 | 5.995 | 48,399 | +0.28(+4.96%) |
Aug 07, 2014 | 5.712 | 5.712 | 5.712 | 5.712 | 2,221 | -0.02(-0.37%) |
Aug 06, 2014 | 5.764 | 5.764 | 5.733 | 5.733 | 7,189 | +0.10(+1.80%) |
Aug 05, 2014 | 5.609 | 5.688 | 5.575 | 5.631 | 35,278 | -0.09(-1.50%) |
Aug 04, 2014 | 5.639 | 5.755 | 5.639 | 5.717 | 61,245 | +0.13(+2.39%) |