Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.271 | 7.290 | 7.244 | 7.266 | 179,096 | +0.07(+1.04%) |
Oct 30, 2014 | 7.208 | 7.243 | 7.190 | 7.192 | 113,609 | -0.04(-0.59%) |
Oct 29, 2014 | 7.239 | 7.248 | 7.167 | 7.235 | 120,354 | +0.02(+0.31%) |
Oct 28, 2014 | 7.140 | 7.212 | 7.131 | 7.212 | 128,523 | +0.10(+1.40%) |
Oct 27, 2014 | 7.140 | 7.153 | 7.153 | 7.113 | 107,584 | -0.04(-0.57%) |
Oct 24, 2014 | 7.099 | 7.158 | 7.072 | 7.153 | 91,291 | +0.07(+1.02%) |
Oct 23, 2014 | 7.099 | 7.126 | 7.078 | 7.081 | 134,623 | +0.06(+0.90%) |
Oct 22, 2014 | 6.950 | 7.027 | 6.923 | 7.018 | 140,137 | +0.07(+0.96%) |
Oct 21, 2014 | 6.861 | 6.951 | 6.830 | 6.951 | 200,940 | +0.16(+2.31%) |
Oct 20, 2014 | 6.758 | 6.797 | 6.758 | 6.794 | 164,554 | +0.04(+0.66%) |
Oct 17, 2014 | 6.669 | 6.767 | 6.669 | 6.749 | 187,193 | +0.17(+2.52%) |
Oct 16, 2014 | 6.377 | 6.596 | 6.332 | 6.583 | 254,952 | +0.13(+1.94%) |
Oct 15, 2014 | 6.516 | 6.530 | 6.283 | 6.458 | 564,491 | -0.09(-1.37%) |
Oct 14, 2014 | 6.610 | 6.615 | 6.532 | 6.548 | 208,208 | -0.02(-0.34%) |
Oct 13, 2014 | 6.772 | 6.772 | 6.570 | 6.570 | 344,538 | -0.20(-2.92%) |
Oct 10, 2014 | 6.839 | 6.839 | 6.754 | 6.767 | 159,764 | -0.09(-1.24%) |
Oct 09, 2014 | 6.960 | 6.974 | 6.848 | 6.852 | 249,067 | -0.11(-1.55%) |
Oct 08, 2014 | 6.897 | 6.974 | 6.877 | 6.960 | 144,726 | +0.05(+0.78%) |
Oct 07, 2014 | 6.942 | 6.951 | 6.893 | 6.906 | 123,558 | -0.06(-0.90%) |
Oct 06, 2014 | 7.000 | 7.000 | 6.956 | 6.969 | 67,201 | +0.00(+0.06%) |
Oct 03, 2014 | 6.879 | 6.965 | 6.875 | 6.965 | 110,640 | +0.10(+1.50%) |
Oct 02, 2014 | 6.951 | 6.951 | 6.812 | 6.861 | 230,323 | -0.10(-1.48%) |
Oct 01, 2014 | 7.009 | 7.009 | 6.956 | 6.965 | 127,926 | -0.04(-0.64%) |
Sep 30, 2014 | 7.014 | 7.041 | 6.991 | 7.009 | 175,402 | -0.00(-0.06%) |
Sep 29, 2014 | 7.041 | 7.048 | 7.000 | 7.014 | 144,806 | -0.06(-0.82%) |
Sep 26, 2014 | 7.063 | 7.077 | 7.041 | 7.072 | 107,588 | -0.00(-0.06%) |
Sep 25, 2014 | 7.126 | 7.126 | 7.063 | 7.077 | 127,413 | -0.04(-0.63%) |
Sep 24, 2014 | 7.086 | 7.122 | 7.086 | 7.122 | 49,574 | +0.04(+0.51%) |
Sep 23, 2014 | 7.229 | 7.229 | 7.086 | 7.086 | 140,659 | -0.07(-0.94%) |
Sep 22, 2014 | 7.189 | 7.220 | 7.126 | 7.153 | 91,655 | -0.03(-0.37%) |
Sep 19, 2014 | 7.211 | 7.211 | 7.180 | 7.180 | 49,351 | -0.01(-0.14%) |
Sep 18, 2014 | 7.132 | 7.194 | 7.132 | 7.190 | 98,273 | +0.06(+0.81%) |
Sep 17, 2014 | 7.105 | 7.141 | 7.101 | 7.132 | 130,193 | +0.04(+0.50%) |
Sep 16, 2014 | 7.065 | 7.108 | 7.065 | 7.096 | 105,978 | +0.03(+0.44%) |
Sep 15, 2014 | 7.145 | 7.175 | 7.047 | 7.065 | 186,721 | -0.07(-0.98%) |
Sep 12, 2014 | 7.127 | 7.159 | 7.127 | 7.135 | 95,131 | -0.00(-0.02%) |
Sep 11, 2014 | 7.150 | 7.150 | 7.123 | 7.136 | 108,793 | -0.03(-0.37%) |
Sep 10, 2014 | 7.154 | 7.167 | 7.136 | 7.163 | 86,007 | +0.03(+0.37%) |
Sep 09, 2014 | 7.176 | 7.194 | 7.127 | 7.136 | 99,358 | -0.06(-0.80%) |
Sep 08, 2014 | 7.194 | 7.225 | 7.167 | 7.194 | 113,074 | +0.01(+0.12%) |
Sep 05, 2014 | 7.176 | 7.187 | 7.176 | 7.185 | 55,042 | +0.01(+0.19%) |
Sep 04, 2014 | 7.167 | 7.199 | 7.167 | 7.172 | 69,220 | +0.00(+0.06%) |
Sep 03, 2014 | 7.190 | 7.190 | 7.154 | 7.167 | 108,292 | +0.00(+0.00%) |
Sep 02, 2014 | 7.154 | 7.154 | 7.154 | 7.167 | 128,840 | +0.03(+0.37%) |
Aug 29, 2014 | 7.141 | 7.141 | 7.141 | 7.141 | 140,753 | +0.02(+0.25%) |
Aug 28, 2014 | 7.087 | 7.154 | 7.083 | 7.123 | 135,377 | +0.02(+0.25%) |
Aug 27, 2014 | 7.199 | 7.199 | 7.096 | 7.105 | 454,506 | -0.08(-1.12%) |
Aug 26, 2014 | 7.212 | 7.194 | 7.172 | 7.185 | 126,610 | -0.01(-0.12%) |
Aug 25, 2014 | 7.172 | 7.234 | 7.171 | 7.194 | 115,842 | +0.04(+0.62%) |
Aug 22, 2014 | 7.239 | 7.239 | 7.141 | 7.150 | 52,882 | -0.07(-0.99%) |
Aug 21, 2014 | 7.199 | 7.248 | 7.172 | 7.221 | 118,832 | +0.04(+0.56%) |
Aug 20, 2014 | 7.185 | 7.185 | 7.150 | 7.181 | 101,802 | +0.01(+0.17%) |
Aug 19, 2014 | 7.142 | 7.168 | 7.120 | 7.168 | 140,950 | +0.06(+0.81%) |
Aug 18, 2014 | 7.106 | 7.124 | 7.089 | 7.111 | 79,174 | +0.04(+0.50%) |
Aug 15, 2014 | 7.102 | 7.106 | 7.018 | 7.075 | 127,119 | +0.01(+0.13%) |
Aug 14, 2014 | 6.991 | 7.073 | 6.982 | 7.067 | 82,322 | +0.09(+1.33%) |
Aug 13, 2014 | 6.912 | 6.978 | 6.890 | 6.974 | 91,769 | +0.07(+1.03%) |
Aug 12, 2014 | 6.916 | 6.938 | 6.894 | 6.903 | 123,320 | -0.01(-0.19%) |
Aug 11, 2014 | 6.903 | 6.921 | 6.859 | 6.916 | 128,671 | +0.03(+0.39%) |
Aug 08, 2014 | 6.854 | 6.890 | 6.814 | 6.890 | 53,036 | +0.04(+0.65%) |
Aug 07, 2014 | 6.832 | 6.863 | 6.810 | 6.845 | 73,350 | +0.03(+0.39%) |
Aug 06, 2014 | 6.854 | 6.854 | 6.814 | 6.819 | 95,132 | -0.05(-0.77%) |
Aug 05, 2014 | 6.885 | 6.894 | 6.841 | 6.872 | 109,503 | -0.02(-0.32%) |
Aug 04, 2014 | 6.938 | 6.960 | 6.757 | 6.894 | 187,532 | -0.06(-0.89%) |