Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.537 | 6.679 | 6.503 | 6.646 | 912,749 | +0.10(+1.54%) |
Sep 29, 2014 | 6.604 | 6.620 | 6.528 | 6.545 | 740,902 | -0.11(-1.64%) |
Sep 26, 2014 | 6.545 | 6.704 | 6.528 | 6.654 | 908,983 | +0.28(+4.34%) |
Sep 25, 2014 | 6.394 | 6.403 | 6.352 | 6.377 | 1,118,719 | -0.20(-3.06%) |
Sep 24, 2014 | 6.511 | 6.604 | 6.503 | 6.578 | 592,218 | +0.16(+2.48%) |
Sep 23, 2014 | 6.478 | 6.486 | 6.369 | 6.419 | 888,041 | -0.14(-2.17%) |
Sep 22, 2014 | 6.562 | 6.578 | 6.495 | 6.562 | 704,242 | -0.12(-1.76%) |
Sep 19, 2014 | 6.754 | 6.763 | 6.629 | 6.679 | 2,155,737 | +0.02(+0.25%) |
Sep 18, 2014 | 6.687 | 6.704 | 6.604 | 6.662 | 521,683 | -0.14(-2.09%) |
Sep 17, 2014 | 6.729 | 6.830 | 6.713 | 6.805 | 996,270 | +0.21(+3.18%) |
Sep 16, 2014 | 6.562 | 6.620 | 6.545 | 6.595 | 712,751 | -0.04(-0.63%) |
Sep 15, 2014 | 6.646 | 6.683 | 6.578 | 6.637 | 1,048,589 | -0.08(-1.25%) |
Sep 12, 2014 | 6.771 | 6.780 | 6.713 | 6.721 | 792,808 | -0.14(-2.08%) |
Sep 11, 2014 | 6.847 | 6.872 | 6.805 | 6.863 | 753,645 | -0.10(-1.44%) |
Sep 10, 2014 | 6.930 | 6.964 | 6.901 | 6.964 | 466,671 | +0.07(+0.97%) |
Sep 09, 2014 | 6.930 | 6.947 | 6.805 | 6.897 | 2,094,976 | -0.19(-2.72%) |
Sep 08, 2014 | 7.115 | 7.148 | 7.052 | 7.090 | 638,163 | -0.05(-0.70%) |
Sep 05, 2014 | 7.123 | 7.148 | 7.098 | 7.140 | 790,525 | -0.10(-1.39%) |
Sep 04, 2014 | 7.282 | 7.308 | 7.232 | 7.241 | 434,949 | -0.05(-0.69%) |
Sep 03, 2014 | 7.324 | 7.341 | 7.257 | 7.291 | 1,155,288 | +0.04(+0.58%) |
Sep 02, 2014 | 7.274 | 7.299 | 7.224 | 7.249 | 1,497,799 | -0.08(-1.03%) |
Aug 29, 2014 | 7.341 | 7.324 | 7.324 | 7.324 | 1,824,769 | -0.07(-0.91%) |
Aug 28, 2014 | 7.375 | 7.417 | 7.366 | 7.391 | 2,025,944 | +0.00(+0.00%) |
Aug 27, 2014 | 7.417 | 7.450 | 7.375 | 7.391 | 7,625,732 | -0.07(-0.90%) |
Aug 26, 2014 | 7.467 | 7.467 | 7.450 | 7.458 | 970,671 | +0.03(+0.45%) |
Aug 25, 2014 | 7.417 | 7.450 | 7.400 | 7.425 | 417,842 | +0.02(+0.23%) |
Aug 22, 2014 | 7.450 | 7.450 | 7.358 | 7.408 | 767,422 | -0.03(-0.34%) |
Aug 21, 2014 | 7.391 | 7.463 | 7.366 | 7.433 | 572,800 | +0.11(+1.49%) |
Aug 20, 2014 | 7.324 | 7.358 | 7.299 | 7.324 | 558,759 | -0.03(-0.46%) |
Aug 19, 2014 | 7.291 | 7.383 | 7.291 | 7.358 | 560,922 | +0.02(+0.23%) |
Aug 18, 2014 | 7.266 | 7.349 | 7.224 | 7.341 | 769,693 | +0.18(+2.46%) |
Aug 15, 2014 | 7.182 | 7.190 | 7.098 | 7.165 | 730,809 | +0.03(+0.35%) |
Aug 14, 2014 | 7.132 | 7.173 | 7.098 | 7.140 | 503,490 | +0.08(+1.19%) |
Aug 13, 2014 | 7.081 | 7.148 | 7.023 | 7.056 | 1,071,851 | -0.18(-2.43%) |
Aug 12, 2014 | 7.266 | 7.274 | 7.190 | 7.232 | 569,062 | +0.10(+1.41%) |
Aug 11, 2014 | 7.056 | 7.132 | 7.023 | 7.132 | 1,145,297 | -0.03(-0.35%) |
Aug 08, 2014 | 7.014 | 7.115 | 6.989 | 7.157 | 755,158 | +0.14(+2.03%) |
Aug 07, 2014 | 7.157 | 7.199 | 6.964 | 7.014 | 2,142,879 | -0.23(-3.24%) |
Aug 06, 2014 | 7.199 | 7.295 | 7.173 | 7.249 | 1,209,600 | -0.13(-1.82%) |
Aug 05, 2014 | 7.383 | 7.433 | 7.333 | 7.383 | 1,554,223 | -0.11(-1.45%) |
Aug 04, 2014 | 7.425 | 7.500 | 7.366 | 7.492 | 1,434,645 | +0.00(+0.00%) |
Aug 01, 2014 | 7.601 | 7.609 | 7.467 | 7.492 | 1,666,450 | -0.23(-2.93%) |
Jul 31, 2014 | 7.291 | 7.852 | 7.266 | 7.718 | 3,017,642 | +0.13(+1.66%) |
Jul 30, 2014 | 7.500 | 7.634 | 7.467 | 7.592 | 1,708,733 | +0.03(+0.44%) |
Jul 29, 2014 | 7.584 | 7.626 | 7.534 | 7.559 | 819,567 | -0.03(-0.44%) |
Jul 28, 2014 | 7.634 | 7.660 | 7.542 | 7.592 | 2,121,651 | -0.13(-1.74%) |
Jul 25, 2014 | 7.743 | 7.752 | 7.668 | 7.727 | 794,369 | +0.02(+0.22%) |
Jul 24, 2014 | 7.727 | 7.739 | 7.668 | 7.710 | 973,069 | -0.04(-0.54%) |
Jul 23, 2014 | 7.869 | 7.869 | 7.727 | 7.752 | 370,203 | -0.13(-1.60%) |
Jul 22, 2014 | 7.802 | 7.911 | 7.802 | 7.877 | 758,997 | +0.10(+1.29%) |
Jul 21, 2014 | 7.802 | 7.806 | 7.752 | 7.777 | 794,515 | -0.20(-2.52%) |
Jul 18, 2014 | 7.978 | 8.032 | 7.936 | 7.978 | 955,192 | -0.07(-0.83%) |
Jul 17, 2014 | 8.129 | 8.171 | 7.995 | 8.045 | 1,076,832 | -0.08(-0.93%) |
Jul 16, 2014 | 7.986 | 8.146 | 7.944 | 8.120 | 1,478,724 | +0.29(+3.75%) |
Jul 15, 2014 | 7.760 | 7.861 | 7.739 | 7.827 | 787,915 | -0.01(-0.11%) |
Jul 14, 2014 | 7.819 | 7.861 | 7.802 | 7.836 | 1,009,821 | -0.04(-0.53%) |
Jul 11, 2014 | 7.794 | 7.928 | 7.743 | 7.877 | 1,446,810 | +0.03(+0.32%) |
Jul 10, 2014 | 7.852 | 7.911 | 7.798 | 7.852 | 1,288,486 | -0.20(-2.50%) |
Jul 09, 2014 | 8.171 | 8.187 | 7.953 | 8.053 | 2,371,829 | -0.07(-0.83%) |
Jul 08, 2014 | 8.221 | 8.221 | 8.095 | 8.120 | 2,010,018 | -0.41(-4.81%) |
Jul 07, 2014 | 8.514 | 8.565 | 8.472 | 8.531 | 563,414 | +0.00(+0.00%) |
Jul 03, 2014 | 8.565 | 8.531 | 8.531 | 8.531 | 349,870 | -0.05(-0.59%) |
Jul 02, 2014 | 8.690 | 8.690 | 8.531 | 8.581 | 1,494,529 | +0.08(+0.99%) |