Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.350 | 9.140 | 8.350 | 8.940 | 236,503 | +0.69(+8.36%) |
Oct 30, 2014 | 7.800 | 8.400 | 7.650 | 8.250 | 493,214 | +0.99(+13.64%) |
Oct 29, 2014 | 7.420 | 7.726 | 7.220 | 7.260 | 40,409 | -0.14(-1.89%) |
Oct 28, 2014 | 7.240 | 7.450 | 7.260 | 7.400 | 11,884 | +0.14(+1.93%) |
Oct 27, 2014 | 7.290 | 7.360 | 7.290 | 7.260 | 10,877 | -0.03(-0.41%) |
Oct 24, 2014 | 7.250 | 7.550 | 7.240 | 7.290 | 15,621 | +0.03(+0.41%) |
Oct 23, 2014 | 7.430 | 7.500 | 7.260 | 7.260 | 14,316 | +0.00(+0.00%) |
Oct 22, 2014 | 7.640 | 7.640 | 7.250 | 7.260 | 20,133 | -0.35(-4.60%) |
Oct 21, 2014 | 7.510 | 7.760 | 7.440 | 7.610 | 22,379 | +0.17(+2.28%) |
Oct 20, 2014 | 7.410 | 7.500 | 7.210 | 7.440 | 36,637 | +0.04(+0.54%) |
Oct 17, 2014 | 7.560 | 7.660 | 7.220 | 7.400 | 55,458 | +0.10(+1.37%) |
Oct 16, 2014 | 7.100 | 7.590 | 7.050 | 7.300 | 30,933 | +0.08(+1.11%) |
Oct 15, 2014 | 7.100 | 7.267 | 6.880 | 7.220 | 37,525 | +0.10(+1.40%) |
Oct 14, 2014 | 6.700 | 7.350 | 6.700 | 7.120 | 38,037 | +0.46(+6.91%) |
Oct 13, 2014 | 6.830 | 7.024 | 6.650 | 6.660 | 30,851 | -0.19(-2.77%) |
Oct 10, 2014 | 6.800 | 6.910 | 6.700 | 6.850 | 21,796 | +0.00(+0.00%) |
Oct 09, 2014 | 7.080 | 7.402 | 6.850 | 6.850 | 10,916 | -0.27(-3.79%) |
Oct 08, 2014 | 6.820 | 7.230 | 6.800 | 7.120 | 28,214 | +0.29(+4.25%) |
Oct 07, 2014 | 6.740 | 6.950 | 6.740 | 6.830 | 10,499 | -0.12(-1.73%) |
Oct 06, 2014 | 7.140 | 7.140 | 6.740 | 6.950 | 30,032 | -0.13(-1.84%) |
Oct 03, 2014 | 7.070 | 7.150 | 6.980 | 7.080 | 12,932 | +0.04(+0.57%) |
Oct 02, 2014 | 7.020 | 7.130 | 6.870 | 7.040 | 56,399 | -0.06(-0.85%) |
Oct 01, 2014 | 7.490 | 7.490 | 7.050 | 7.100 | 48,600 | -0.37(-4.95%) |
Sep 30, 2014 | 7.670 | 7.690 | 7.200 | 7.470 | 69,056 | -0.22(-2.86%) |
Sep 29, 2014 | 7.430 | 7.920 | 7.420 | 7.690 | 47,527 | -0.05(-0.65%) |
Sep 26, 2014 | 7.790 | 7.840 | 7.500 | 7.740 | 25,083 | -0.06(-0.77%) |
Sep 25, 2014 | 7.860 | 7.860 | 7.080 | 7.800 | 67,373 | -0.15(-1.89%) |
Sep 24, 2014 | 7.700 | 7.990 | 7.600 | 7.950 | 59,776 | +0.06(+0.76%) |
Sep 23, 2014 | 7.670 | 8.000 | 7.540 | 7.890 | 29,211 | +0.18(+2.33%) |
Sep 22, 2014 | 7.850 | 7.850 | 7.530 | 7.710 | 42,171 | -0.18(-2.28%) |
Sep 19, 2014 | 8.050 | 8.050 | 7.637 | 7.890 | 50,798 | -0.14(-1.74%) |
Sep 18, 2014 | 8.070 | 8.120 | 8.000 | 8.030 | 23,727 | -0.07(-0.86%) |
Sep 17, 2014 | 7.980 | 8.250 | 7.980 | 8.100 | 69,448 | +0.12(+1.50%) |
Sep 16, 2014 | 7.880 | 8.080 | 7.790 | 7.980 | 47,648 | +0.29(+3.77%) |
Sep 15, 2014 | 8.020 | 8.020 | 7.640 | 7.690 | 70,084 | -0.38(-4.71%) |
Sep 12, 2014 | 7.640 | 8.240 | 7.610 | 8.070 | 104,769 | +0.40(+5.22%) |
Sep 11, 2014 | 7.000 | 7.900 | 6.951 | 7.670 | 109,616 | +0.54(+7.57%) |
Sep 10, 2014 | 7.100 | 7.210 | 7.010 | 7.130 | 31,996 | -0.08(-1.11%) |
Sep 09, 2014 | 7.254 | 7.310 | 7.070 | 7.210 | 11,251 | -0.20(-2.70%) |
Sep 08, 2014 | 7.480 | 7.530 | 7.170 | 7.410 | 28,206 | -0.01(-0.13%) |
Sep 05, 2014 | 7.560 | 7.750 | 7.240 | 7.420 | 41,114 | -0.22(-2.88%) |
Sep 04, 2014 | 7.460 | 7.720 | 7.350 | 7.640 | 87,255 | +0.31(+4.23%) |
Sep 03, 2014 | 6.930 | 7.380 | 6.880 | 7.330 | 151,339 | +0.36(+5.16%) |
Sep 02, 2014 | 6.910 | 7.190 | 6.850 | 6.970 | 62,756 | +0.12(+1.75%) |
Aug 29, 2014 | 6.690 | 6.850 | 6.850 | 6.850 | 66,500 | +0.16(+2.39%) |
Aug 28, 2014 | 6.740 | 6.740 | 6.581 | 6.690 | 9,454 | -0.05(-0.74%) |
Aug 27, 2014 | 6.510 | 6.860 | 6.510 | 6.740 | 36,715 | +0.24(+3.69%) |
Aug 26, 2014 | 6.650 | 6.700 | 6.330 | 6.500 | 59,146 | -0.20(-2.99%) |
Aug 25, 2014 | 6.900 | 6.900 | 6.638 | 6.700 | 12,154 | -0.15(-2.19%) |
Aug 22, 2014 | 6.730 | 6.930 | 6.700 | 6.850 | 11,962 | +0.10(+1.48%) |
Aug 21, 2014 | 6.790 | 6.790 | 6.680 | 6.750 | 61,904 | +0.06(+0.90%) |
Aug 20, 2014 | 6.730 | 6.730 | 6.570 | 6.690 | 47,901 | +0.15(+2.29%) |
Aug 19, 2014 | 6.410 | 6.644 | 6.410 | 6.540 | 33,938 | +0.10(+1.55%) |
Aug 18, 2014 | 6.600 | 6.610 | 6.440 | 6.440 | 29,440 | -0.10(-1.53%) |
Aug 15, 2014 | 6.550 | 6.640 | 6.480 | 6.540 | 58,301 | +0.03(+0.46%) |
Aug 14, 2014 | 6.820 | 6.850 | 6.420 | 6.510 | 33,587 | -0.29(-4.26%) |
Aug 13, 2014 | 6.770 | 6.900 | 6.630 | 6.800 | 26,749 | +0.10(+1.49%) |
Aug 12, 2014 | 6.650 | 6.800 | 6.450 | 6.700 | 44,196 | +0.08(+1.21%) |
Aug 11, 2014 | 6.630 | 6.910 | 6.560 | 6.620 | 39,655 | +0.13(+2.00%) |
Aug 08, 2014 | 6.560 | 6.800 | 6.460 | 6.490 | 50,092 | -0.07(-1.07%) |
Aug 07, 2014 | 6.440 | 6.740 | 6.330 | 6.560 | 41,063 | +0.08(+1.23%) |
Aug 06, 2014 | 6.490 | 6.490 | 6.380 | 6.480 | 20,837 | -0.01(-0.15%) |
Aug 05, 2014 | 6.700 | 6.710 | 6.220 | 6.490 | 74,225 | -0.21(-3.13%) |
Aug 04, 2014 | 6.830 | 6.960 | 6.550 | 6.700 | 44,246 | -0.15(-2.19%) |