Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.224 | 7.258 | 7.159 | 7.245 | 152,952 | +0.06(+0.84%) |
Oct 30, 2014 | 7.138 | 7.189 | 7.138 | 7.185 | 96,596 | +0.03(+0.48%) |
Oct 29, 2014 | 7.202 | 7.202 | 7.146 | 7.150 | 82,619 | -0.06(-0.83%) |
Oct 28, 2014 | 7.181 | 7.223 | 7.159 | 7.211 | 114,850 | +0.02(+0.30%) |
Oct 27, 2014 | 7.176 | 7.185 | 7.150 | 7.189 | 181,861 | +0.00(+0.06%) |
Oct 24, 2014 | 7.168 | 7.202 | 7.112 | 7.185 | 84,725 | +0.00(+0.06%) |
Oct 23, 2014 | 7.241 | 7.241 | 7.176 | 7.181 | 175,560 | -0.01(-0.18%) |
Oct 22, 2014 | 7.206 | 7.258 | 7.193 | 7.193 | 113,114 | -0.03(-0.36%) |
Oct 21, 2014 | 7.228 | 7.228 | 7.219 | 7.219 | 193,825 | +0.02(+0.22%) |
Oct 20, 2014 | 7.182 | 7.194 | 7.182 | 7.203 | 252,513 | +0.02(+0.30%) |
Oct 17, 2014 | 7.131 | 7.182 | 7.092 | 7.182 | 111,065 | +0.08(+1.08%) |
Oct 16, 2014 | 7.050 | 7.139 | 7.050 | 7.105 | 294,103 | +0.02(+0.24%) |
Oct 15, 2014 | 7.178 | 7.178 | 6.956 | 7.088 | 511,345 | -0.10(-1.37%) |
Oct 14, 2014 | 7.255 | 7.299 | 7.173 | 7.186 | 127,870 | -0.08(-1.12%) |
Oct 13, 2014 | 7.310 | 7.327 | 7.225 | 7.267 | 184,396 | -0.05(-0.70%) |
Oct 10, 2014 | 7.336 | 7.348 | 7.276 | 7.319 | 109,999 | -0.02(-0.23%) |
Oct 09, 2014 | 7.344 | 7.361 | 7.293 | 7.336 | 84,187 | -0.03(-0.41%) |
Oct 08, 2014 | 7.340 | 7.365 | 7.323 | 7.365 | 114,028 | +0.04(+0.52%) |
Oct 07, 2014 | 7.284 | 7.348 | 7.276 | 7.327 | 153,897 | +0.03(+0.47%) |
Oct 06, 2014 | 7.297 | 7.336 | 7.276 | 7.293 | 75,132 | -0.02(-0.29%) |
Oct 03, 2014 | 7.263 | 7.323 | 7.237 | 7.314 | 58,225 | +0.06(+0.82%) |
Oct 02, 2014 | 7.276 | 7.331 | 7.250 | 7.255 | 106,566 | -0.02(-0.29%) |
Oct 01, 2014 | 7.242 | 7.306 | 7.199 | 7.276 | 182,491 | +0.00(+0.06%) |
Sep 30, 2014 | 7.250 | 7.284 | 7.213 | 7.272 | 135,483 | -0.00(-0.06%) |
Sep 29, 2014 | 7.272 | 7.323 | 7.216 | 7.276 | 119,131 | -0.04(-0.58%) |
Sep 26, 2014 | 7.314 | 7.344 | 7.263 | 7.319 | 97,212 | -0.02(-0.23%) |
Sep 25, 2014 | 7.340 | 7.353 | 7.242 | 7.336 | 136,683 | +0.01(+0.12%) |
Sep 24, 2014 | 7.319 | 7.357 | 7.233 | 7.327 | 155,442 | +0.03(+0.35%) |
Sep 23, 2014 | 7.276 | 7.331 | 7.276 | 7.301 | 86,746 | -0.01(-0.18%) |
Sep 22, 2014 | 7.344 | 7.344 | 7.268 | 7.314 | 122,555 | -0.02(-0.23%) |
Sep 19, 2014 | 7.323 | 7.331 | 7.301 | 7.331 | 102,700 | +0.00(+0.06%) |
Sep 18, 2014 | 7.365 | 7.387 | 7.319 | 7.327 | 148,428 | -0.06(-0.81%) |
Sep 17, 2014 | 7.408 | 7.433 | 7.348 | 7.387 | 174,819 | -0.04(-0.57%) |
Sep 16, 2014 | 7.400 | 7.438 | 7.348 | 7.429 | 119,035 | -0.01(-0.07%) |
Sep 15, 2014 | 7.456 | 7.465 | 7.418 | 7.435 | 78,862 | -0.03(-0.34%) |
Sep 12, 2014 | 7.469 | 7.473 | 7.444 | 7.460 | 62,249 | -0.00(-0.06%) |
Sep 11, 2014 | 7.452 | 7.477 | 7.444 | 7.465 | 70,275 | +0.01(+0.11%) |
Sep 10, 2014 | 7.456 | 7.456 | 7.414 | 7.456 | 71,716 | +0.00(+0.06%) |
Sep 09, 2014 | 7.452 | 7.460 | 7.401 | 7.452 | 107,204 | -0.01(-0.11%) |
Sep 08, 2014 | 7.448 | 7.473 | 7.444 | 7.460 | 41,404 | -0.01(-0.11%) |
Sep 05, 2014 | 7.482 | 7.482 | 7.444 | 7.469 | 53,417 | -0.01(-0.17%) |
Sep 04, 2014 | 7.490 | 7.490 | 7.457 | 7.482 | 63,568 | +0.02(+0.28%) |
Sep 03, 2014 | 7.439 | 7.494 | 7.435 | 7.460 | 104,899 | +0.01(+0.17%) |
Sep 02, 2014 | 7.460 | 7.528 | 7.439 | 7.448 | 106,975 | -0.04(-0.57%) |
Aug 29, 2014 | 7.473 | 7.490 | 7.490 | 7.490 | 132,345 | -0.01(-0.17%) |
Aug 28, 2014 | 7.431 | 7.519 | 7.431 | 7.503 | 119,431 | +0.03(+0.40%) |
Aug 27, 2014 | 7.401 | 7.486 | 7.389 | 7.473 | 174,488 | +0.05(+0.63%) |
Aug 26, 2014 | 7.376 | 7.435 | 7.371 | 7.427 | 296,189 | +0.03(+0.40%) |
Aug 25, 2014 | 7.473 | 7.490 | 7.380 | 7.397 | 187,479 | -0.08(-1.02%) |
Aug 22, 2014 | 7.444 | 7.477 | 7.439 | 7.473 | 58,901 | +0.00(+0.00%) |
Aug 21, 2014 | 7.473 | 7.477 | 7.418 | 7.473 | 216,930 | +0.00(+0.06%) |
Aug 20, 2014 | 7.431 | 7.469 | 7.401 | 7.469 | 146,049 | +0.03(+0.46%) |
Aug 19, 2014 | 7.422 | 7.444 | 7.405 | 7.435 | 190,716 | +0.03(+0.44%) |
Aug 18, 2014 | 7.407 | 7.461 | 7.398 | 7.402 | 133,709 | +0.01(+0.11%) |
Aug 15, 2014 | 7.411 | 7.428 | 7.373 | 7.394 | 55,387 | -0.02(-0.28%) |
Aug 14, 2014 | 7.369 | 7.419 | 7.369 | 7.415 | 73,925 | +0.05(+0.63%) |
Aug 13, 2014 | 7.356 | 7.386 | 7.339 | 7.369 | 79,169 | +0.02(+0.23%) |
Aug 12, 2014 | 7.390 | 7.398 | 7.339 | 7.352 | 97,615 | -0.02(-0.29%) |
Aug 11, 2014 | 7.365 | 7.407 | 7.360 | 7.373 | 108,350 | +0.00(+0.06%) |
Aug 08, 2014 | 7.369 | 7.380 | 7.318 | 7.368 | 139,169 | +0.00(+0.05%) |
Aug 07, 2014 | 7.360 | 7.402 | 7.352 | 7.365 | 110,359 | +0.00(+0.06%) |
Aug 06, 2014 | 7.322 | 7.381 | 7.322 | 7.360 | 134,958 | +0.02(+0.23%) |
Aug 05, 2014 | 7.377 | 7.377 | 7.318 | 7.343 | 87,337 | -0.03(-0.46%) |
Aug 04, 2014 | 7.373 | 7.390 | 7.335 | 7.377 | 129,783 | +0.01(+0.17%) |