Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.668 | 7.984 | 7.668 | 7.694 | 282,250 | +0.06(+0.74%) |
Nov 26, 2014 | 7.568 | 7.638 | 7.638 | 7.638 | 340,469 | +0.03(+0.40%) |
Nov 25, 2014 | 7.560 | 7.607 | 7.503 | 7.607 | 328,546 | +0.07(+0.92%) |
Nov 24, 2014 | 7.581 | 7.612 | 7.533 | 7.538 | 292,752 | +0.00(+0.00%) |
Nov 21, 2014 | 7.646 | 7.646 | 7.508 | 7.538 | 360,200 | -0.04(-0.57%) |
Nov 20, 2014 | 7.490 | 7.638 | 7.456 | 7.581 | 492,544 | +0.09(+1.16%) |
Nov 19, 2014 | 7.633 | 7.645 | 7.486 | 7.495 | 481,095 | -0.06(-0.75%) |
Nov 18, 2014 | 7.473 | 7.594 | 7.473 | 7.551 | 482,309 | +0.06(+0.81%) |
Nov 17, 2014 | 7.512 | 7.577 | 7.477 | 7.490 | 280,555 | -0.06(-0.86%) |
Nov 14, 2014 | 7.547 | 7.577 | 7.521 | 7.555 | 148,421 | +0.03(+0.35%) |
Nov 13, 2014 | 7.521 | 7.581 | 7.490 | 7.529 | 242,420 | -0.03(-0.40%) |
Nov 12, 2014 | 7.516 | 7.577 | 7.499 | 7.560 | 341,330 | +0.05(+0.63%) |
Nov 11, 2014 | 7.473 | 7.538 | 7.473 | 7.512 | 238,716 | +0.01(+0.12%) |
Nov 10, 2014 | 7.503 | 7.534 | 7.425 | 7.503 | 312,276 | +0.04(+0.52%) |
Nov 07, 2014 | 7.464 | 7.542 | 7.402 | 7.464 | 457,606 | +0.03(+0.47%) |
Nov 06, 2014 | 7.447 | 7.499 | 7.322 | 7.430 | 244,249 | +0.00(+0.00%) |
Nov 05, 2014 | 7.538 | 7.538 | 7.326 | 7.430 | 312,839 | +0.01(+0.18%) |
Nov 04, 2014 | 7.469 | 7.486 | 7.326 | 7.417 | 310,840 | -0.04(-0.52%) |
Nov 03, 2014 | 7.490 | 7.529 | 7.417 | 7.456 | 266,948 | -0.05(-0.69%) |
Oct 31, 2014 | 7.499 | 7.534 | 7.408 | 7.508 | 337,380 | +0.06(+0.87%) |
Oct 30, 2014 | 7.417 | 7.495 | 7.382 | 7.443 | 299,728 | +0.03(+0.35%) |
Oct 29, 2014 | 7.421 | 7.464 | 7.416 | 7.417 | 316,996 | +0.02(+0.23%) |
Oct 28, 2014 | 7.408 | 7.421 | 7.330 | 7.399 | 450,042 | -0.02(-0.23%) |
Oct 27, 2014 | 7.335 | 7.443 | 7.335 | 7.417 | 400,006 | +0.08(+1.12%) |
Oct 24, 2014 | 7.304 | 7.373 | 7.240 | 7.335 | 352,077 | +0.06(+0.89%) |
Oct 23, 2014 | 7.309 | 7.361 | 7.248 | 7.270 | 321,749 | -0.01(-0.18%) |
Oct 22, 2014 | 7.231 | 7.313 | 7.231 | 7.283 | 430,209 | +0.04(+0.60%) |
Oct 21, 2014 | 7.170 | 7.274 | 7.166 | 7.239 | 456,108 | +0.09(+1.27%) |
Oct 20, 2014 | 7.244 | 7.270 | 7.135 | 7.148 | 440,331 | -0.04(-0.54%) |
Oct 17, 2014 | 7.205 | 7.283 | 7.140 | 7.187 | 284,946 | +0.03(+0.42%) |
Oct 16, 2014 | 7.070 | 7.200 | 7.014 | 7.157 | 758,336 | +0.03(+0.36%) |
Oct 15, 2014 | 7.040 | 7.153 | 6.940 | 7.131 | 685,400 | +0.04(+0.55%) |
Oct 14, 2014 | 7.135 | 7.196 | 7.083 | 7.092 | 416,108 | -0.06(-0.79%) |
Oct 13, 2014 | 7.127 | 7.205 | 7.075 | 7.148 | 446,127 | -0.00(-0.06%) |
Oct 10, 2014 | 7.135 | 7.205 | 7.070 | 7.153 | 731,120 | +0.05(+0.67%) |
Oct 09, 2014 | 7.135 | 7.174 | 7.066 | 7.105 | 502,795 | -0.01(-0.12%) |
Oct 08, 2014 | 7.122 | 7.148 | 7.053 | 7.114 | 758,082 | -0.03(-0.48%) |
Oct 07, 2014 | 7.105 | 7.183 | 7.079 | 7.148 | 421,073 | -0.02(-0.24%) |
Oct 06, 2014 | 7.075 | 7.192 | 7.066 | 7.166 | 792,529 | +0.13(+1.91%) |
Oct 03, 2014 | 7.075 | 7.079 | 7.023 | 7.031 | 289,484 | -0.01(-0.18%) |
Oct 02, 2014 | 7.001 | 7.153 | 7.001 | 7.044 | 813,455 | +0.05(+0.68%) |
Oct 01, 2014 | 6.923 | 7.031 | 6.897 | 6.997 | 722,140 | +0.09(+1.25%) |
Sep 30, 2014 | 6.997 | 7.010 | 6.910 | 6.910 | 906,178 | -0.06(-0.87%) |
Sep 29, 2014 | 7.027 | 7.030 | 6.945 | 6.971 | 627,476 | -0.09(-1.23%) |
Sep 26, 2014 | 7.083 | 7.083 | 6.979 | 7.057 | 477,379 | +0.03(+0.43%) |
Sep 25, 2014 | 6.966 | 7.027 | 6.953 | 7.027 | 431,370 | +0.05(+0.68%) |
Sep 24, 2014 | 7.049 | 7.049 | 6.932 | 6.979 | 583,598 | -0.05(-0.68%) |
Sep 23, 2014 | 7.005 | 7.066 | 6.975 | 7.027 | 581,648 | +0.04(+0.56%) |
Sep 22, 2014 | 7.018 | 7.040 | 6.940 | 6.988 | 351,278 | -0.03(-0.49%) |
Sep 19, 2014 | 7.122 | 7.122 | 6.966 | 7.023 | 521,511 | -0.06(-0.86%) |
Sep 18, 2014 | 7.166 | 7.166 | 7.066 | 7.083 | 519,410 | -0.06(-0.79%) |
Sep 17, 2014 | 7.153 | 7.170 | 7.109 | 7.140 | 329,618 | +0.02(+0.24%) |
Sep 16, 2014 | 7.131 | 7.161 | 7.105 | 7.122 | 342,433 | -0.02(-0.24%) |
Sep 15, 2014 | 7.296 | 7.296 | 7.127 | 7.140 | 525,723 | -0.15(-2.02%) |
Sep 12, 2014 | 7.382 | 7.469 | 7.278 | 7.287 | 568,925 | -0.09(-1.23%) |
Sep 11, 2014 | 7.327 | 7.391 | 7.297 | 7.378 | 270,283 | +0.05(+0.64%) |
Sep 10, 2014 | 7.374 | 7.395 | 7.310 | 7.331 | 274,706 | -0.02(-0.29%) |
Sep 09, 2014 | 7.420 | 7.467 | 7.335 | 7.352 | 243,168 | -0.06(-0.80%) |
Sep 08, 2014 | 7.476 | 7.500 | 7.412 | 7.412 | 220,092 | -0.04(-0.57%) |
Sep 05, 2014 | 7.459 | 7.560 | 7.399 | 7.454 | 239,622 | +0.01(+0.11%) |
Sep 04, 2014 | 7.590 | 7.590 | 7.442 | 7.446 | 551,285 | -0.11(-1.46%) |
Sep 03, 2014 | 7.654 | 7.654 | 7.527 | 7.556 | 469,438 | -0.01(-0.17%) |