Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.816 | 8.095 | 7.749 | 8.055 | 217,969 | +0.30(+3.83%) |
Oct 30, 2014 | 7.736 | 7.811 | 7.585 | 7.758 | 312,141 | +0.04(+0.46%) |
Oct 29, 2014 | 7.829 | 7.874 | 7.594 | 7.723 | 141,261 | -0.01(-0.11%) |
Oct 28, 2014 | 7.528 | 7.735 | 7.503 | 7.731 | 209,605 | +0.23(+3.12%) |
Oct 27, 2014 | 7.546 | 7.608 | 7.608 | 7.497 | 190,556 | -0.11(-1.45%) |
Oct 24, 2014 | 7.753 | 7.753 | 7.515 | 7.608 | 194,744 | -0.11(-1.48%) |
Oct 23, 2014 | 7.775 | 7.788 | 7.691 | 7.722 | 186,547 | +0.00(+0.06%) |
Oct 22, 2014 | 7.930 | 7.930 | 7.652 | 7.718 | 282,855 | -0.10(-1.24%) |
Oct 21, 2014 | 7.665 | 7.824 | 7.590 | 7.815 | 133,606 | +0.22(+2.96%) |
Oct 20, 2014 | 7.555 | 7.590 | 7.484 | 7.590 | 96,705 | +0.04(+0.53%) |
Oct 17, 2014 | 7.612 | 7.691 | 7.431 | 7.550 | 171,006 | +0.04(+0.47%) |
Oct 16, 2014 | 7.167 | 7.471 | 7.096 | 7.515 | 316,432 | +0.26(+3.52%) |
Oct 15, 2014 | 7.158 | 7.321 | 7.008 | 7.259 | 507,483 | +0.07(+1.04%) |
Oct 14, 2014 | 7.250 | 7.330 | 7.061 | 7.184 | 370,761 | -0.10(-1.33%) |
Oct 13, 2014 | 7.436 | 7.524 | 7.277 | 7.281 | 305,823 | -0.20(-2.65%) |
Oct 10, 2014 | 7.669 | 7.784 | 7.330 | 7.480 | 321,427 | -0.22(-2.86%) |
Oct 09, 2014 | 7.863 | 7.938 | 7.666 | 7.700 | 166,895 | -0.18(-2.24%) |
Oct 08, 2014 | 7.925 | 8.022 | 7.612 | 7.877 | 397,878 | -0.07(-0.89%) |
Oct 07, 2014 | 8.049 | 8.150 | 7.833 | 7.947 | 218,799 | -0.13(-1.58%) |
Oct 06, 2014 | 8.137 | 8.185 | 8.035 | 8.075 | 203,789 | -0.08(-1.03%) |
Oct 03, 2014 | 8.177 | 8.213 | 8.049 | 8.159 | 173,352 | -0.02(-0.22%) |
Oct 02, 2014 | 8.212 | 8.291 | 8.071 | 8.177 | 328,930 | -0.11(-1.33%) |
Oct 01, 2014 | 8.384 | 8.432 | 8.247 | 8.287 | 159,319 | -0.09(-1.11%) |
Sep 30, 2014 | 8.446 | 8.463 | 8.335 | 8.379 | 149,694 | -0.08(-0.94%) |
Sep 29, 2014 | 8.331 | 8.459 | 8.287 | 8.459 | 97,612 | +0.08(+0.95%) |
Sep 26, 2014 | 8.344 | 8.423 | 8.243 | 8.379 | 165,988 | +0.12(+1.46%) |
Sep 25, 2014 | 8.276 | 8.368 | 8.210 | 8.258 | 131,564 | -0.05(-0.58%) |
Sep 24, 2014 | 8.245 | 8.307 | 8.201 | 8.307 | 173,583 | +0.04(+0.42%) |
Sep 23, 2014 | 8.386 | 8.399 | 8.228 | 8.272 | 128,247 | -0.13(-1.56%) |
Sep 22, 2014 | 8.329 | 8.403 | 8.285 | 8.403 | 139,587 | +0.04(+0.52%) |
Sep 19, 2014 | 8.412 | 8.478 | 8.311 | 8.359 | 110,081 | -0.00(-0.05%) |
Sep 18, 2014 | 8.465 | 8.508 | 8.294 | 8.364 | 92,045 | -0.10(-1.14%) |
Sep 17, 2014 | 8.565 | 8.565 | 8.416 | 8.460 | 112,198 | -0.11(-1.23%) |
Sep 16, 2014 | 8.329 | 8.565 | 8.320 | 8.565 | 184,743 | +0.24(+2.84%) |
Sep 15, 2014 | 8.276 | 8.329 | 8.162 | 8.329 | 108,242 | +0.07(+0.90%) |
Sep 12, 2014 | 8.329 | 8.329 | 8.136 | 8.254 | 141,729 | -0.07(-0.84%) |
Sep 11, 2014 | 8.372 | 8.408 | 8.263 | 8.324 | 108,733 | -0.11(-1.35%) |
Sep 10, 2014 | 8.315 | 8.438 | 8.241 | 8.438 | 86,079 | +0.11(+1.32%) |
Sep 09, 2014 | 8.372 | 8.429 | 8.254 | 8.329 | 117,892 | -0.04(-0.42%) |
Sep 08, 2014 | 8.412 | 8.412 | 8.285 | 8.364 | 161,097 | -0.05(-0.57%) |
Sep 05, 2014 | 8.188 | 8.438 | 8.188 | 8.412 | 151,194 | +0.20(+2.40%) |
Sep 04, 2014 | 8.237 | 8.267 | 8.154 | 8.215 | 192,458 | +0.01(+0.16%) |
Sep 03, 2014 | 8.298 | 8.394 | 8.188 | 8.201 | 181,898 | -0.08(-1.01%) |
Sep 02, 2014 | 8.548 | 8.548 | 8.266 | 8.285 | 139,742 | -0.27(-3.13%) |
Aug 29, 2014 | 8.451 | 8.552 | 8.552 | 8.552 | 197,787 | +0.10(+1.14%) |
Aug 28, 2014 | 8.180 | 8.469 | 8.109 | 8.456 | 272,046 | +0.26(+3.21%) |
Aug 27, 2014 | 8.228 | 8.267 | 8.184 | 8.193 | 138,780 | +0.01(+0.13%) |
Aug 26, 2014 | 8.369 | 8.413 | 8.151 | 8.182 | 177,318 | -0.08(-0.95%) |
Aug 25, 2014 | 8.260 | 8.326 | 8.256 | 8.260 | 131,044 | +0.01(+0.16%) |
Aug 22, 2014 | 8.195 | 8.256 | 8.086 | 8.247 | 105,511 | +0.07(+0.91%) |
Aug 21, 2014 | 8.169 | 8.221 | 8.016 | 8.173 | 206,696 | +0.04(+0.54%) |
Aug 20, 2014 | 7.912 | 8.195 | 7.900 | 8.130 | 187,860 | +0.18(+2.25%) |
Aug 19, 2014 | 7.881 | 7.994 | 7.881 | 7.951 | 159,406 | +0.02(+0.22%) |
Aug 18, 2014 | 7.947 | 7.955 | 7.763 | 7.933 | 171,659 | -0.01(-0.16%) |
Aug 15, 2014 | 7.907 | 7.951 | 7.803 | 7.947 | 609,182 | +0.08(+1.05%) |
Aug 14, 2014 | 7.890 | 7.890 | 7.794 | 7.864 | 238,061 | +0.03(+0.39%) |
Aug 13, 2014 | 7.916 | 7.964 | 7.785 | 7.833 | 147,121 | -0.02(-0.28%) |
Aug 12, 2014 | 7.785 | 7.877 | 7.689 | 7.855 | 166,965 | +0.06(+0.78%) |
Aug 11, 2014 | 7.899 | 7.929 | 7.785 | 7.794 | 120,643 | -0.07(-0.83%) |
Aug 08, 2014 | 7.742 | 7.820 | 7.695 | 7.859 | 104,892 | +0.15(+1.98%) |
Aug 07, 2014 | 7.746 | 7.855 | 7.641 | 7.707 | 169,266 | -0.04(-0.51%) |
Aug 06, 2014 | 7.676 | 7.864 | 7.655 | 7.746 | 157,332 | +0.06(+0.79%) |
Aug 05, 2014 | 7.829 | 7.829 | 7.646 | 7.685 | 160,448 | -0.13(-1.62%) |
Aug 04, 2014 | 7.572 | 7.864 | 7.567 | 7.811 | 247,726 | +0.24(+3.17%) |