Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.627 | 7.635 | 7.230 | 7.420 | 30,262 | -0.24(-3.11%) |
Sep 29, 2014 | 7.818 | 7.881 | 7.595 | 7.659 | 9,024 | -0.24(-3.02%) |
Sep 26, 2014 | 7.905 | 7.977 | 7.746 | 7.897 | 17,671 | +0.10(+1.33%) |
Sep 25, 2014 | 7.715 | 7.857 | 7.611 | 7.794 | 17,410 | +0.00(+0.00%) |
Sep 24, 2014 | 7.643 | 7.810 | 7.579 | 7.794 | 22,546 | +0.12(+1.55%) |
Sep 23, 2014 | 7.683 | 7.738 | 7.587 | 7.675 | 28,140 | -0.03(-0.41%) |
Sep 22, 2014 | 7.691 | 7.722 | 7.619 | 7.707 | 10,103 | +0.12(+1.57%) |
Sep 19, 2014 | 7.905 | 8.040 | 7.587 | 7.587 | 48,980 | -0.36(-4.50%) |
Sep 18, 2014 | 7.722 | 7.953 | 7.643 | 7.945 | 28,283 | +0.22(+2.88%) |
Sep 17, 2014 | 7.508 | 7.794 | 7.403 | 7.722 | 32,660 | +0.31(+4.18%) |
Sep 16, 2014 | 7.675 | 7.675 | 7.317 | 7.413 | 13,067 | -0.30(-3.91%) |
Sep 15, 2014 | 7.834 | 7.850 | 7.675 | 7.714 | 12,148 | -0.13(-1.62%) |
Sep 12, 2014 | 7.428 | 7.921 | 7.428 | 7.842 | 25,098 | +0.22(+2.92%) |
Sep 11, 2014 | 7.349 | 7.714 | 7.349 | 7.619 | 14,515 | +0.15(+2.02%) |
Sep 10, 2014 | 7.325 | 7.476 | 7.230 | 7.468 | 22,073 | +0.21(+2.96%) |
Sep 09, 2014 | 7.635 | 7.636 | 7.198 | 7.254 | 29,012 | -0.33(-4.40%) |
Sep 08, 2014 | 7.548 | 7.818 | 7.548 | 7.587 | 26,383 | +0.11(+1.49%) |
Sep 05, 2014 | 7.206 | 7.548 | 7.150 | 7.476 | 34,320 | +0.33(+4.56%) |
Sep 04, 2014 | 7.230 | 7.262 | 7.095 | 7.150 | 27,729 | -0.12(-1.64%) |
Sep 03, 2014 | 7.277 | 7.349 | 7.262 | 7.270 | 34,400 | +0.07(+0.99%) |
Sep 02, 2014 | 7.277 | 7.277 | 7.047 | 7.198 | 49,426 | +0.03(+0.44%) |
Aug 29, 2014 | 7.317 | 7.166 | 7.166 | 7.166 | 27,313 | -0.14(-1.96%) |
Aug 28, 2014 | 7.373 | 7.405 | 7.166 | 7.309 | 36,115 | -0.08(-1.08%) |
Aug 27, 2014 | 7.381 | 7.389 | 7.325 | 7.389 | 20,440 | +0.07(+0.98%) |
Aug 26, 2014 | 7.349 | 7.524 | 7.317 | 7.317 | 36,276 | +0.00(+0.00%) |
Aug 25, 2014 | 7.317 | 7.452 | 7.254 | 7.317 | 31,368 | -0.06(-0.75%) |
Aug 22, 2014 | 7.214 | 7.508 | 7.214 | 7.373 | 31,046 | +0.10(+1.31%) |
Aug 21, 2014 | 7.460 | 7.464 | 7.174 | 7.277 | 36,962 | -0.16(-2.14%) |
Aug 20, 2014 | 7.365 | 7.476 | 7.365 | 7.436 | 24,842 | +0.06(+0.75%) |
Aug 19, 2014 | 7.349 | 7.444 | 7.309 | 7.381 | 49,930 | +0.08(+1.09%) |
Aug 18, 2014 | 7.246 | 7.460 | 7.246 | 7.301 | 162,425 | +0.06(+0.88%) |
Aug 15, 2014 | 7.484 | 7.460 | 7.166 | 7.238 | 45,751 | -0.22(-2.98%) |
Aug 14, 2014 | 7.500 | 7.516 | 7.365 | 7.460 | 36,763 | -0.11(-1.47%) |
Aug 13, 2014 | 7.397 | 7.722 | 7.397 | 7.571 | 26,892 | +0.19(+2.58%) |
Aug 12, 2014 | 7.556 | 7.673 | 7.293 | 7.381 | 54,576 | -0.11(-1.48%) |
Aug 11, 2014 | 7.556 | 7.790 | 7.484 | 7.492 | 145,417 | -0.03(-0.42%) |
Aug 08, 2014 | 7.571 | 7.659 | 7.309 | 7.524 | 281,948 | +0.02(+0.21%) |
Aug 07, 2014 | 8.040 | 8.040 | 7.460 | 7.508 | 131,443 | -0.49(-6.16%) |
Aug 06, 2014 | 7.913 | 8.048 | 7.905 | 8.000 | 37,845 | +0.17(+2.13%) |
Aug 05, 2014 | 7.897 | 7.913 | 7.794 | 7.834 | 14,507 | -0.13(-1.60%) |
Aug 04, 2014 | 7.977 | 8.048 | 7.889 | 7.961 | 36,356 | -0.05(-0.60%) |
Aug 01, 2014 | 8.040 | 8.080 | 7.986 | 8.008 | 41,378 | +0.03(+0.40%) |
Jul 31, 2014 | 7.897 | 8.056 | 7.897 | 7.977 | 24,892 | +0.00(+0.00%) |
Jul 30, 2014 | 8.048 | 8.048 | 7.929 | 7.977 | 28,344 | -0.08(-0.99%) |
Jul 29, 2014 | 8.008 | 8.223 | 7.985 | 8.056 | 12,379 | +0.01(+0.10%) |
Jul 28, 2014 | 8.080 | 8.108 | 7.985 | 8.048 | 16,021 | -0.10(-1.17%) |
Jul 25, 2014 | 8.104 | 8.151 | 8.104 | 8.143 | 2,876 | -0.03(-0.39%) |
Jul 24, 2014 | 8.231 | 8.294 | 8.143 | 8.175 | 6,883 | -0.11(-1.34%) |
Jul 23, 2014 | 8.294 | 8.318 | 8.183 | 8.286 | 10,299 | -0.06(-0.67%) |
Jul 22, 2014 | 8.056 | 8.414 | 8.008 | 8.342 | 66,709 | +0.33(+4.17%) |
Jul 21, 2014 | 8.064 | 8.064 | 7.937 | 8.008 | 8,569 | -0.17(-2.14%) |
Jul 18, 2014 | 7.969 | 8.183 | 7.897 | 8.183 | 16,707 | +0.16(+1.98%) |
Jul 17, 2014 | 8.080 | 8.342 | 7.961 | 8.024 | 81,791 | -0.02(-0.20%) |
Jul 16, 2014 | 7.889 | 8.040 | 7.865 | 8.040 | 13,816 | +0.23(+2.95%) |
Jul 15, 2014 | 7.993 | 7.993 | 7.810 | 7.810 | 14,654 | -0.24(-2.96%) |
Jul 14, 2014 | 8.032 | 8.088 | 8.032 | 8.048 | 17,130 | +0.12(+1.50%) |
Jul 11, 2014 | 7.826 | 7.977 | 7.826 | 7.929 | 8,915 | +0.16(+2.04%) |
Jul 10, 2014 | 8.064 | 8.096 | 7.707 | 7.770 | 16,021 | -0.33(-4.02%) |
Jul 09, 2014 | 8.072 | 8.123 | 8.072 | 8.096 | 6,079 | +0.00(+0.00%) |
Jul 08, 2014 | 8.000 | 8.096 | 7.953 | 8.096 | 55,585 | +0.13(+1.60%) |
Jul 07, 2014 | 8.072 | 8.124 | 7.810 | 7.969 | 89,659 | -0.17(-2.15%) |
Jul 03, 2014 | 7.977 | 8.143 | 8.143 | 8.143 | 40,025 | +0.24(+3.02%) |
Jul 02, 2014 | 7.945 | 7.961 | 7.905 | 7.905 | 8,629 | -0.01(-0.10%) |