Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.636 | 7.644 | 7.239 | 7.430 | 30,225 | -0.24(-3.11%) |
Sep 29, 2014 | 7.827 | 7.891 | 7.605 | 7.668 | 9,013 | -0.24(-3.02%) |
Sep 26, 2014 | 7.915 | 7.986 | 7.756 | 7.907 | 17,650 | +0.10(+1.33%) |
Sep 25, 2014 | 7.724 | 7.867 | 7.621 | 7.803 | 17,388 | +0.00(+0.00%) |
Sep 24, 2014 | 7.652 | 7.819 | 7.589 | 7.803 | 22,519 | +0.12(+1.55%) |
Sep 23, 2014 | 7.692 | 7.748 | 7.597 | 7.684 | 28,105 | -0.03(-0.41%) |
Sep 22, 2014 | 7.700 | 7.732 | 7.628 | 7.716 | 10,091 | +0.12(+1.57%) |
Sep 19, 2014 | 7.915 | 8.050 | 7.597 | 7.597 | 48,920 | -0.36(-4.50%) |
Sep 18, 2014 | 7.732 | 7.963 | 7.652 | 7.955 | 28,249 | +0.22(+2.88%) |
Sep 17, 2014 | 7.517 | 7.803 | 7.412 | 7.732 | 32,620 | +0.31(+4.18%) |
Sep 16, 2014 | 7.684 | 7.684 | 7.326 | 7.422 | 13,051 | -0.30(-3.91%) |
Sep 15, 2014 | 7.843 | 7.859 | 7.684 | 7.724 | 12,133 | -0.13(-1.62%) |
Sep 12, 2014 | 7.438 | 7.931 | 7.438 | 7.851 | 25,067 | +0.22(+2.92%) |
Sep 11, 2014 | 7.358 | 7.724 | 7.358 | 7.628 | 14,497 | +0.15(+2.02%) |
Sep 10, 2014 | 7.334 | 7.485 | 7.239 | 7.477 | 22,046 | +0.21(+2.96%) |
Sep 09, 2014 | 7.644 | 7.646 | 7.207 | 7.263 | 28,976 | -0.33(-4.40%) |
Sep 08, 2014 | 7.557 | 7.827 | 7.557 | 7.597 | 26,350 | +0.11(+1.49%) |
Sep 05, 2014 | 7.215 | 7.557 | 7.159 | 7.485 | 34,278 | +0.33(+4.56%) |
Sep 04, 2014 | 7.239 | 7.271 | 7.103 | 7.159 | 27,695 | -0.12(-1.64%) |
Sep 03, 2014 | 7.286 | 7.358 | 7.271 | 7.278 | 34,358 | +0.07(+0.99%) |
Sep 02, 2014 | 7.286 | 7.286 | 7.056 | 7.207 | 49,366 | +0.03(+0.44%) |
Aug 29, 2014 | 7.326 | 7.175 | 7.175 | 7.175 | 27,279 | -0.14(-1.96%) |
Aug 28, 2014 | 7.382 | 7.414 | 7.175 | 7.318 | 36,070 | -0.08(-1.08%) |
Aug 27, 2014 | 7.390 | 7.398 | 7.334 | 7.398 | 20,415 | +0.07(+0.98%) |
Aug 26, 2014 | 7.358 | 7.533 | 7.326 | 7.326 | 36,231 | +0.00(+0.00%) |
Aug 25, 2014 | 7.326 | 7.461 | 7.263 | 7.326 | 31,330 | -0.06(-0.75%) |
Aug 22, 2014 | 7.223 | 7.517 | 7.223 | 7.382 | 31,008 | +0.10(+1.31%) |
Aug 21, 2014 | 7.469 | 7.473 | 7.183 | 7.286 | 36,916 | -0.16(-2.14%) |
Aug 20, 2014 | 7.374 | 7.485 | 7.374 | 7.446 | 24,812 | +0.06(+0.75%) |
Aug 19, 2014 | 7.358 | 7.453 | 7.318 | 7.390 | 49,869 | +0.08(+1.09%) |
Aug 18, 2014 | 7.255 | 7.469 | 7.255 | 7.310 | 162,226 | +0.06(+0.88%) |
Aug 15, 2014 | 7.493 | 7.469 | 7.175 | 7.247 | 45,695 | -0.22(-2.98%) |
Aug 14, 2014 | 7.509 | 7.525 | 7.374 | 7.469 | 36,718 | -0.11(-1.47%) |
Aug 13, 2014 | 7.406 | 7.732 | 7.406 | 7.581 | 26,859 | +0.19(+2.58%) |
Aug 12, 2014 | 7.565 | 7.682 | 7.302 | 7.390 | 54,509 | -0.11(-1.48%) |
Aug 11, 2014 | 7.565 | 7.799 | 7.493 | 7.501 | 145,239 | -0.03(-0.42%) |
Aug 08, 2014 | 7.581 | 7.668 | 7.318 | 7.533 | 281,602 | +0.02(+0.21%) |
Aug 07, 2014 | 8.050 | 8.050 | 7.469 | 7.517 | 131,282 | -0.49(-6.16%) |
Aug 06, 2014 | 7.923 | 8.058 | 7.915 | 8.010 | 37,799 | +0.17(+2.13%) |
Aug 05, 2014 | 7.907 | 7.923 | 7.803 | 7.843 | 14,489 | -0.13(-1.60%) |
Aug 04, 2014 | 7.986 | 8.058 | 7.899 | 7.971 | 36,312 | -0.05(-0.60%) |
Aug 01, 2014 | 8.050 | 8.090 | 7.996 | 8.018 | 41,328 | +0.03(+0.40%) |
Jul 31, 2014 | 7.907 | 8.066 | 7.907 | 7.986 | 24,862 | +0.00(+0.00%) |
Jul 30, 2014 | 8.058 | 8.058 | 7.939 | 7.986 | 28,309 | -0.08(-0.99%) |
Jul 29, 2014 | 8.018 | 8.233 | 7.994 | 8.066 | 12,363 | +0.01(+0.10%) |
Jul 28, 2014 | 8.090 | 8.118 | 7.994 | 8.058 | 16,002 | -0.10(-1.17%) |
Jul 25, 2014 | 8.114 | 8.161 | 8.114 | 8.153 | 2,872 | -0.03(-0.39%) |
Jul 24, 2014 | 8.241 | 8.305 | 8.153 | 8.185 | 6,875 | -0.11(-1.34%) |
Jul 23, 2014 | 8.305 | 8.328 | 8.193 | 8.297 | 10,287 | -0.06(-0.67%) |
Jul 22, 2014 | 8.066 | 8.424 | 8.018 | 8.352 | 66,628 | +0.33(+4.17%) |
Jul 21, 2014 | 8.074 | 8.074 | 7.947 | 8.018 | 8,558 | -0.17(-2.14%) |
Jul 18, 2014 | 7.978 | 8.193 | 7.907 | 8.193 | 16,687 | +0.16(+1.98%) |
Jul 17, 2014 | 8.090 | 8.352 | 7.971 | 8.034 | 81,691 | -0.02(-0.20%) |
Jul 16, 2014 | 7.899 | 8.050 | 7.875 | 8.050 | 13,799 | +0.23(+2.95%) |
Jul 15, 2014 | 8.002 | 8.002 | 7.819 | 7.819 | 14,636 | -0.24(-2.96%) |
Jul 14, 2014 | 8.042 | 8.098 | 8.042 | 8.058 | 17,109 | +0.12(+1.50%) |
Jul 11, 2014 | 7.835 | 7.986 | 7.835 | 7.939 | 8,904 | +0.16(+2.04%) |
Jul 10, 2014 | 8.074 | 8.106 | 7.716 | 7.780 | 16,002 | -0.33(-4.02%) |
Jul 09, 2014 | 8.082 | 8.133 | 8.082 | 8.106 | 6,071 | +0.00(+0.00%) |
Jul 08, 2014 | 8.010 | 8.106 | 7.963 | 8.106 | 55,517 | +0.13(+1.60%) |
Jul 07, 2014 | 8.082 | 8.134 | 7.819 | 7.978 | 89,549 | -0.18(-2.15%) |
Jul 03, 2014 | 7.986 | 8.153 | 8.153 | 8.153 | 39,976 | +0.24(+3.02%) |
Jul 02, 2014 | 7.955 | 7.971 | 7.915 | 7.915 | 8,618 | -0.01(-0.10%) |