Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.756 | 7.782 | 7.605 | 7.608 | 11,313,051 | -0.16(-2.04%) |
Sep 29, 2014 | 7.708 | 7.824 | 7.649 | 7.767 | 7,321,206 | +0.00(+0.05%) |
Sep 26, 2014 | 7.767 | 7.870 | 7.695 | 7.763 | 8,652,509 | -0.00(-0.05%) |
Sep 25, 2014 | 8.002 | 8.066 | 7.767 | 7.767 | 11,242,079 | -0.20(-2.57%) |
Sep 24, 2014 | 7.821 | 7.992 | 7.776 | 7.972 | 11,473,331 | +0.15(+1.86%) |
Sep 23, 2014 | 8.005 | 8.005 | 7.826 | 7.826 | 7,148,135 | -0.18(-2.31%) |
Sep 22, 2014 | 8.002 | 8.026 | 7.944 | 8.011 | 7,184,487 | +0.00(+0.00%) |
Sep 19, 2014 | 8.186 | 8.205 | 7.990 | 8.011 | 13,508,717 | -0.16(-1.92%) |
Sep 18, 2014 | 8.125 | 8.197 | 8.037 | 8.168 | 10,070,184 | +0.04(+0.48%) |
Sep 17, 2014 | 8.282 | 8.303 | 8.116 | 8.129 | 12,177,825 | -0.15(-1.85%) |
Sep 16, 2014 | 8.024 | 8.393 | 7.994 | 8.282 | 14,890,771 | +0.25(+3.08%) |
Sep 15, 2014 | 8.048 | 8.085 | 7.976 | 8.035 | 6,414,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.131 | 8.199 | 8.027 | 8.053 | 9,235,074 | -0.06(-0.80%) |
Sep 11, 2014 | 7.952 | 8.123 | 7.937 | 8.118 | 10,560,544 | +0.15(+1.90%) |
Sep 10, 2014 | 8.020 | 8.027 | 7.894 | 7.966 | 12,187,259 | -0.00(-0.05%) |
Sep 09, 2014 | 8.153 | 8.177 | 7.952 | 7.970 | 14,118,114 | -0.21(-2.53%) |
Sep 08, 2014 | 8.328 | 8.385 | 8.160 | 8.177 | 10,795,024 | -0.18(-2.12%) |
Sep 05, 2014 | 8.182 | 8.354 | 8.125 | 8.354 | 15,011,725 | +0.15(+1.80%) |
Sep 04, 2014 | 8.051 | 8.216 | 8.040 | 8.206 | 12,294,464 | +0.17(+2.09%) |
Sep 03, 2014 | 8.125 | 8.133 | 8.018 | 8.038 | 9,064,797 | -0.04(-0.50%) |
Sep 02, 2014 | 7.809 | 8.116 | 7.798 | 8.079 | 16,641,878 | +0.29(+3.67%) |
Aug 29, 2014 | 7.929 | 7.793 | 7.793 | 7.793 | 9,810,237 | -0.12(-1.49%) |
Aug 28, 2014 | 7.834 | 7.917 | 7.742 | 7.911 | 9,911,266 | +0.03(+0.42%) |
Aug 27, 2014 | 7.874 | 7.900 | 7.801 | 7.878 | 6,018,133 | +0.04(+0.51%) |
Aug 26, 2014 | 7.777 | 7.871 | 7.687 | 7.838 | 13,116,976 | +0.07(+0.85%) |
Aug 25, 2014 | 7.986 | 7.986 | 7.675 | 7.772 | 18,888,166 | -0.09(-1.14%) |
Aug 22, 2014 | 8.004 | 8.155 | 7.766 | 7.862 | 46,811,132 | +0.44(+5.95%) |
Aug 21, 2014 | 7.636 | 7.647 | 7.387 | 7.420 | 26,742,888 | -0.15(-2.03%) |
Aug 20, 2014 | 7.488 | 7.583 | 7.341 | 7.574 | 12,539,380 | +0.08(+1.10%) |
Aug 19, 2014 | 7.477 | 7.563 | 7.466 | 7.491 | 11,416,319 | +0.04(+0.57%) |
Aug 18, 2014 | 7.341 | 7.466 | 7.321 | 7.449 | 14,561,310 | +0.19(+2.55%) |
Aug 15, 2014 | 7.673 | 7.676 | 7.220 | 7.264 | 23,241,898 | -0.40(-5.24%) |
Aug 14, 2014 | 7.603 | 7.678 | 7.475 | 7.665 | 12,165,820 | +0.09(+1.19%) |
Aug 13, 2014 | 7.552 | 7.581 | 7.407 | 7.576 | 7,576,844 | +0.08(+1.00%) |
Aug 12, 2014 | 7.627 | 7.629 | 7.442 | 7.501 | 9,214,376 | -0.13(-1.71%) |
Aug 11, 2014 | 7.512 | 7.643 | 7.458 | 7.631 | 8,163,520 | +0.17(+2.31%) |
Aug 08, 2014 | 7.502 | 7.502 | 7.380 | 7.458 | 9,639,843 | -0.03(-0.42%) |
Aug 07, 2014 | 7.649 | 7.687 | 7.486 | 7.490 | 6,648,366 | -0.12(-1.52%) |
Aug 06, 2014 | 7.519 | 7.664 | 7.490 | 7.605 | 8,790,726 | +0.03(+0.41%) |
Aug 05, 2014 | 7.605 | 7.700 | 7.541 | 7.574 | 9,426,694 | -0.07(-0.86%) |
Aug 04, 2014 | 7.577 | 7.718 | 7.572 | 7.640 | 14,878,446 | +0.09(+1.14%) |
Aug 01, 2014 | 7.695 | 7.799 | 7.524 | 7.554 | 13,467,934 | -0.14(-1.79%) |
Jul 31, 2014 | 7.871 | 7.887 | 7.686 | 7.691 | 12,416,195 | -0.21(-2.71%) |
Jul 30, 2014 | 8.041 | 8.155 | 7.896 | 7.906 | 29,462,210 | -0.05(-0.67%) |
Jul 29, 2014 | 8.441 | 8.538 | 7.675 | 7.959 | 68,491,296 | -0.49(-5.75%) |
Jul 28, 2014 | 8.404 | 8.530 | 8.404 | 8.444 | 8,939,067 | +0.07(+0.88%) |
Jul 25, 2014 | 8.404 | 8.444 | 8.352 | 8.371 | 8,148,355 | -0.08(-0.91%) |
Jul 24, 2014 | 8.204 | 8.466 | 8.204 | 8.448 | 23,275,256 | +0.25(+3.09%) |
Jul 23, 2014 | 8.158 | 8.373 | 8.080 | 8.195 | 21,983,144 | +0.12(+1.43%) |
Jul 22, 2014 | 7.865 | 8.124 | 7.790 | 8.080 | 14,763,108 | +0.23(+2.89%) |
Jul 21, 2014 | 7.801 | 7.924 | 7.769 | 7.852 | 14,896,295 | +0.00(+0.05%) |
Jul 18, 2014 | 7.645 | 7.948 | 7.605 | 7.849 | 21,823,326 | +0.29(+3.83%) |
Jul 17, 2014 | 7.631 | 7.700 | 7.535 | 7.559 | 12,447,267 | -0.05(-0.70%) |
Jul 16, 2014 | 7.563 | 7.645 | 7.522 | 7.612 | 7,745,786 | +0.10(+1.27%) |
Jul 15, 2014 | 7.640 | 7.686 | 7.490 | 7.517 | 9,743,110 | -0.14(-1.82%) |
Jul 14, 2014 | 7.667 | 7.709 | 7.598 | 7.656 | 7,538,029 | +0.10(+1.31%) |
Jul 11, 2014 | 7.625 | 7.656 | 7.484 | 7.557 | 9,836,784 | -0.10(-1.29%) |
Jul 10, 2014 | 7.523 | 7.706 | 7.469 | 7.656 | 11,203,105 | -0.00(-0.02%) |
Jul 09, 2014 | 7.638 | 7.854 | 7.592 | 7.658 | 14,469,786 | +0.03(+0.36%) |
Jul 08, 2014 | 7.598 | 7.640 | 7.513 | 7.631 | 14,011,735 | +0.01(+0.12%) |
Jul 07, 2014 | 7.614 | 7.664 | 7.595 | 7.621 | 7,582,748 | -0.03(-0.41%) |
Jul 03, 2014 | 7.504 | 7.653 | 7.653 | 7.653 | 6,319,689 | +0.16(+2.18%) |
Jul 02, 2014 | 7.440 | 7.551 | 7.424 | 7.490 | 9,341,080 | +0.07(+0.91%) |