Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.497 | 7.532 | 7.406 | 7.506 | 337,477 | +0.06(+0.87%) |
Oct 30, 2014 | 7.415 | 7.493 | 7.380 | 7.441 | 299,813 | +0.03(+0.35%) |
Oct 29, 2014 | 7.419 | 7.462 | 7.414 | 7.415 | 317,086 | +0.02(+0.23%) |
Oct 28, 2014 | 7.406 | 7.419 | 7.328 | 7.397 | 450,171 | -0.02(-0.23%) |
Oct 27, 2014 | 7.332 | 7.441 | 7.332 | 7.415 | 400,120 | +0.08(+1.12%) |
Oct 24, 2014 | 7.302 | 7.371 | 7.238 | 7.332 | 352,177 | +0.06(+0.89%) |
Oct 23, 2014 | 7.306 | 7.358 | 7.246 | 7.267 | 321,841 | -0.01(-0.18%) |
Oct 22, 2014 | 7.228 | 7.311 | 7.228 | 7.280 | 430,332 | +0.04(+0.60%) |
Oct 21, 2014 | 7.168 | 7.272 | 7.164 | 7.237 | 456,238 | +0.09(+1.27%) |
Oct 20, 2014 | 7.241 | 7.267 | 7.133 | 7.146 | 440,457 | -0.04(-0.54%) |
Oct 17, 2014 | 7.202 | 7.280 | 7.138 | 7.185 | 285,027 | +0.03(+0.42%) |
Oct 16, 2014 | 7.068 | 7.198 | 7.012 | 7.155 | 758,553 | +0.03(+0.36%) |
Oct 15, 2014 | 7.038 | 7.151 | 6.938 | 7.129 | 685,595 | +0.04(+0.55%) |
Oct 14, 2014 | 7.133 | 7.194 | 7.081 | 7.090 | 416,227 | -0.06(-0.79%) |
Oct 13, 2014 | 7.125 | 7.202 | 7.073 | 7.146 | 446,255 | -0.00(-0.06%) |
Oct 10, 2014 | 7.133 | 7.202 | 7.068 | 7.151 | 731,328 | +0.05(+0.67%) |
Oct 09, 2014 | 7.133 | 7.172 | 7.064 | 7.103 | 502,939 | -0.01(-0.12%) |
Oct 08, 2014 | 7.120 | 7.146 | 7.051 | 7.112 | 758,299 | -0.03(-0.48%) |
Oct 07, 2014 | 7.103 | 7.181 | 7.077 | 7.146 | 421,194 | -0.02(-0.24%) |
Oct 06, 2014 | 7.073 | 7.189 | 7.064 | 7.164 | 792,755 | +0.13(+1.91%) |
Oct 03, 2014 | 7.073 | 7.077 | 7.021 | 7.029 | 289,566 | -0.01(-0.18%) |
Oct 02, 2014 | 6.999 | 7.151 | 6.999 | 7.042 | 813,688 | +0.05(+0.68%) |
Oct 01, 2014 | 6.921 | 7.029 | 6.895 | 6.995 | 722,347 | +0.09(+1.25%) |
Sep 30, 2014 | 6.995 | 7.008 | 6.908 | 6.908 | 906,437 | -0.06(-0.87%) |
Sep 29, 2014 | 7.025 | 7.028 | 6.943 | 6.969 | 627,655 | -0.09(-1.23%) |
Sep 26, 2014 | 7.081 | 7.081 | 6.977 | 7.055 | 477,515 | +0.03(+0.43%) |
Sep 25, 2014 | 6.964 | 7.025 | 6.951 | 7.025 | 431,494 | +0.05(+0.68%) |
Sep 24, 2014 | 7.047 | 7.047 | 6.930 | 6.977 | 583,765 | -0.05(-0.68%) |
Sep 23, 2014 | 7.003 | 7.064 | 6.973 | 7.025 | 581,814 | +0.04(+0.56%) |
Sep 22, 2014 | 7.016 | 7.038 | 6.938 | 6.986 | 351,379 | -0.03(-0.49%) |
Sep 19, 2014 | 7.120 | 7.120 | 6.964 | 7.021 | 521,659 | -0.06(-0.86%) |
Sep 18, 2014 | 7.164 | 7.164 | 7.064 | 7.081 | 519,558 | -0.06(-0.79%) |
Sep 17, 2014 | 7.151 | 7.168 | 7.107 | 7.138 | 329,712 | +0.02(+0.24%) |
Sep 16, 2014 | 7.129 | 7.159 | 7.103 | 7.120 | 342,531 | -0.02(-0.24%) |
Sep 15, 2014 | 7.293 | 7.293 | 7.125 | 7.138 | 525,873 | -0.15(-2.02%) |
Sep 12, 2014 | 7.380 | 7.467 | 7.276 | 7.285 | 569,087 | -0.09(-1.23%) |
Sep 11, 2014 | 7.325 | 7.388 | 7.295 | 7.376 | 270,360 | +0.05(+0.64%) |
Sep 10, 2014 | 7.371 | 7.393 | 7.308 | 7.329 | 274,785 | -0.02(-0.29%) |
Sep 09, 2014 | 7.418 | 7.465 | 7.333 | 7.350 | 243,238 | -0.06(-0.80%) |
Sep 08, 2014 | 7.473 | 7.498 | 7.410 | 7.410 | 220,155 | -0.04(-0.57%) |
Sep 05, 2014 | 7.457 | 7.558 | 7.397 | 7.452 | 239,690 | +0.01(+0.11%) |
Sep 04, 2014 | 7.588 | 7.588 | 7.439 | 7.444 | 551,442 | -0.11(-1.46%) |
Sep 03, 2014 | 7.652 | 7.652 | 7.525 | 7.554 | 469,572 | -0.01(-0.17%) |
Sep 02, 2014 | 7.571 | 7.631 | 7.512 | 7.567 | 591,184 | +0.05(+0.62%) |
Aug 29, 2014 | 7.486 | 7.520 | 7.520 | 7.520 | 644,062 | +0.07(+0.91%) |
Aug 28, 2014 | 7.342 | 7.465 | 7.333 | 7.452 | 570,294 | +0.11(+1.56%) |
Aug 27, 2014 | 7.354 | 7.358 | 7.265 | 7.337 | 276,151 | +0.02(+0.29%) |
Aug 26, 2014 | 7.333 | 7.333 | 7.244 | 7.316 | 390,396 | +0.01(+0.12%) |
Aug 25, 2014 | 7.231 | 7.312 | 7.197 | 7.308 | 437,953 | +0.12(+1.66%) |
Aug 22, 2014 | 7.214 | 7.225 | 7.214 | 7.189 | 167,762 | -0.00(-0.06%) |
Aug 21, 2014 | 7.078 | 7.227 | 7.078 | 7.193 | 513,111 | +0.06(+0.83%) |
Aug 20, 2014 | 7.036 | 7.159 | 7.014 | 7.133 | 672,052 | +0.02(+0.24%) |
Aug 19, 2014 | 7.167 | 7.191 | 7.087 | 7.116 | 373,631 | -0.05(-0.65%) |
Aug 18, 2014 | 7.095 | 7.167 | 7.044 | 7.163 | 357,748 | +0.09(+1.32%) |
Aug 15, 2014 | 7.082 | 7.116 | 7.040 | 7.070 | 218,120 | -0.00(-0.06%) |
Aug 14, 2014 | 7.112 | 7.112 | 7.036 | 7.074 | 247,538 | -0.01(-0.12%) |
Aug 13, 2014 | 7.057 | 7.091 | 7.002 | 7.082 | 353,752 | +0.06(+0.91%) |
Aug 12, 2014 | 7.006 | 7.082 | 6.959 | 7.019 | 455,802 | +0.01(+0.12%) |
Aug 11, 2014 | 6.972 | 7.048 | 6.907 | 7.010 | 299,296 | +0.04(+0.61%) |
Aug 08, 2014 | 6.951 | 7.053 | 6.929 | 6.968 | 309,900 | +0.02(+0.24%) |
Aug 07, 2014 | 7.070 | 7.168 | 6.870 | 6.951 | 437,781 | -0.07(-1.03%) |
Aug 06, 2014 | 6.963 | 7.048 | 6.959 | 7.023 | 373,473 | +0.03(+0.43%) |
Aug 05, 2014 | 7.023 | 7.023 | 6.950 | 6.993 | 181,261 | -0.04(-0.51%) |
Aug 04, 2014 | 6.929 | 7.036 | 6.929 | 7.029 | 367,456 | +0.10(+1.44%) |