Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.030 | 7.030 | 6.840 | 6.970 | 372,659 | +0.10(+1.46%) |
Oct 30, 2014 | 6.770 | 6.950 | 6.690 | 6.870 | 313,217 | +0.11(+1.63%) |
Oct 29, 2014 | 6.820 | 6.842 | 6.680 | 6.760 | 551,355 | -0.01(-0.15%) |
Oct 28, 2014 | 6.700 | 6.845 | 6.630 | 6.770 | 464,816 | +0.10(+1.50%) |
Oct 27, 2014 | 6.880 | 6.760 | 6.760 | 6.670 | 385,621 | -0.09(-1.33%) |
Oct 24, 2014 | 6.370 | 6.760 | 6.280 | 6.760 | 640,126 | +0.36(+5.62%) |
Oct 23, 2014 | 6.430 | 6.500 | 6.300 | 6.400 | 279,891 | +0.07(+1.11%) |
Oct 22, 2014 | 6.410 | 6.525 | 6.270 | 6.330 | 331,137 | -0.08(-1.25%) |
Oct 21, 2014 | 6.470 | 6.480 | 6.380 | 6.410 | 288,931 | -0.03(-0.47%) |
Oct 20, 2014 | 6.360 | 6.430 | 6.310 | 6.440 | 239,346 | +0.05(+0.78%) |
Oct 17, 2014 | 6.700 | 6.700 | 6.360 | 6.390 | 315,470 | -0.24(-3.55%) |
Oct 16, 2014 | 6.430 | 6.690 | 6.350 | 6.625 | 284,059 | +0.11(+1.61%) |
Oct 15, 2014 | 6.240 | 6.600 | 6.080 | 6.520 | 452,443 | +0.20(+3.16%) |
Oct 14, 2014 | 6.170 | 6.360 | 6.160 | 6.320 | 438,125 | +0.27(+4.46%) |
Oct 13, 2014 | 6.130 | 6.300 | 6.010 | 6.050 | 348,772 | -0.05(-0.82%) |
Oct 10, 2014 | 6.040 | 6.210 | 5.930 | 6.100 | 575,860 | +0.01(+0.16%) |
Oct 09, 2014 | 6.360 | 6.400 | 6.070 | 6.090 | 435,957 | -0.26(-4.09%) |
Oct 08, 2014 | 6.130 | 6.360 | 6.090 | 6.350 | 572,683 | +0.27(+4.44%) |
Oct 07, 2014 | 6.170 | 6.210 | 6.030 | 6.080 | 744,733 | -0.15(-2.41%) |
Oct 06, 2014 | 6.360 | 6.490 | 5.915 | 6.230 | 662,258 | -0.16(-2.50%) |
Oct 03, 2014 | 6.530 | 6.530 | 6.385 | 6.390 | 343,754 | -0.03(-0.47%) |
Oct 02, 2014 | 6.310 | 6.480 | 6.280 | 6.420 | 447,023 | +0.10(+1.58%) |
Oct 01, 2014 | 6.590 | 6.750 | 6.180 | 6.320 | 1,141,027 | -0.24(-3.66%) |
Sep 30, 2014 | 6.900 | 6.910 | 6.560 | 6.560 | 554,958 | -0.33(-4.79%) |
Sep 29, 2014 | 6.910 | 6.930 | 6.870 | 6.890 | 226,102 | -0.09(-1.29%) |
Sep 26, 2014 | 6.870 | 7.000 | 6.860 | 6.980 | 286,037 | +0.12(+1.75%) |
Sep 25, 2014 | 6.930 | 7.030 | 6.800 | 6.860 | 356,477 | -0.07(-1.01%) |
Sep 24, 2014 | 6.890 | 6.960 | 6.860 | 6.930 | 262,800 | +0.09(+1.32%) |
Sep 23, 2014 | 6.810 | 6.900 | 6.720 | 6.840 | 505,696 | -0.02(-0.29%) |
Sep 22, 2014 | 7.000 | 7.000 | 6.850 | 6.860 | 413,699 | -0.18(-2.56%) |
Sep 19, 2014 | 7.170 | 7.170 | 6.990 | 7.040 | 386,354 | -0.13(-1.81%) |
Sep 18, 2014 | 7.220 | 7.260 | 7.144 | 7.170 | 272,208 | -0.05(-0.69%) |
Sep 17, 2014 | 7.200 | 7.350 | 7.180 | 7.220 | 377,293 | +0.05(+0.70%) |
Sep 16, 2014 | 7.150 | 7.180 | 7.060 | 7.170 | 317,383 | +0.03(+0.42%) |
Sep 15, 2014 | 7.120 | 7.210 | 7.020 | 7.140 | 285,620 | +0.05(+0.71%) |
Sep 12, 2014 | 7.140 | 7.220 | 7.060 | 7.090 | 334,764 | -0.07(-0.98%) |
Sep 11, 2014 | 7.200 | 7.340 | 7.145 | 7.160 | 695,948 | -0.05(-0.69%) |
Sep 10, 2014 | 7.050 | 7.210 | 7.010 | 7.210 | 506,026 | +0.15(+2.12%) |
Sep 09, 2014 | 7.130 | 7.160 | 6.970 | 7.060 | 458,145 | -0.07(-0.98%) |
Sep 08, 2014 | 7.060 | 7.188 | 7.060 | 7.130 | 291,210 | +0.03(+0.42%) |
Sep 05, 2014 | 7.200 | 7.200 | 7.020 | 7.100 | 470,888 | -0.14(-1.93%) |
Sep 04, 2014 | 7.290 | 7.290 | 7.200 | 7.240 | 261,968 | -0.04(-0.55%) |
Sep 03, 2014 | 7.420 | 7.500 | 7.210 | 7.280 | 566,939 | -0.13(-1.75%) |
Sep 02, 2014 | 7.540 | 7.580 | 7.410 | 7.410 | 287,495 | -0.12(-1.59%) |
Aug 29, 2014 | 7.480 | 7.530 | 7.530 | 7.530 | 245,100 | +0.06(+0.80%) |
Aug 28, 2014 | 7.590 | 7.620 | 7.450 | 7.470 | 520,870 | -0.19(-2.48%) |
Aug 27, 2014 | 7.820 | 7.820 | 7.630 | 7.660 | 183,393 | -0.16(-2.05%) |
Aug 26, 2014 | 7.820 | 7.884 | 7.780 | 7.820 | 248,145 | +0.00(+0.00%) |
Aug 25, 2014 | 7.830 | 7.910 | 7.770 | 7.820 | 286,546 | +0.07(+0.90%) |
Aug 22, 2014 | 7.640 | 7.820 | 7.560 | 7.750 | 369,289 | +0.13(+1.71%) |
Aug 21, 2014 | 7.620 | 7.680 | 7.510 | 7.620 | 318,881 | -0.02(-0.26%) |
Aug 20, 2014 | 7.770 | 7.770 | 7.600 | 7.640 | 243,827 | -0.15(-1.93%) |
Aug 19, 2014 | 7.870 | 7.940 | 7.780 | 7.790 | 170,061 | -0.08(-1.02%) |
Aug 18, 2014 | 7.760 | 7.970 | 7.520 | 7.870 | 398,808 | +0.20(+2.61%) |
Aug 15, 2014 | 7.910 | 7.920 | 7.610 | 7.670 | 412,473 | -0.16(-2.04%) |
Aug 14, 2014 | 7.840 | 7.955 | 7.800 | 7.830 | 204,978 | -0.04(-0.51%) |
Aug 13, 2014 | 7.800 | 7.945 | 7.680 | 7.870 | 340,416 | +0.13(+1.68%) |
Aug 12, 2014 | 7.770 | 7.870 | 7.700 | 7.740 | 362,907 | -0.04(-0.51%) |
Aug 11, 2014 | 7.550 | 7.790 | 7.390 | 7.780 | 680,594 | +0.28(+3.73%) |
Aug 08, 2014 | 7.170 | 7.550 | 7.165 | 7.500 | 698,707 | +0.28(+3.88%) |
Aug 07, 2014 | 7.190 | 7.280 | 7.140 | 7.220 | 451,255 | +0.05(+0.70%) |
Aug 06, 2014 | 7.200 | 7.300 | 7.150 | 7.170 | 250,366 | -0.07(-0.97%) |
Aug 05, 2014 | 7.260 | 7.342 | 7.210 | 7.240 | 344,406 | -0.07(-0.96%) |
Aug 04, 2014 | 7.340 | 7.940 | 7.250 | 7.310 | 215,159 | +0.00(+0.00%) |