Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.545 | 7.545 | 7.426 | 7.495 | 78,155 | -0.05(-0.67%) |
Nov 26, 2014 | 7.472 | 7.545 | 7.545 | 7.545 | 87,310 | +0.08(+1.04%) |
Nov 25, 2014 | 7.449 | 7.468 | 7.422 | 7.468 | 106,863 | +0.02(+0.31%) |
Nov 24, 2014 | 7.422 | 7.445 | 7.422 | 7.445 | 97,798 | +0.03(+0.37%) |
Nov 21, 2014 | 7.417 | 7.445 | 7.390 | 7.417 | 96,316 | +0.06(+0.87%) |
Nov 20, 2014 | 7.358 | 7.431 | 7.339 | 7.353 | 166,110 | -0.01(-0.19%) |
Nov 19, 2014 | 7.399 | 7.399 | 7.348 | 7.367 | 134,274 | -0.03(-0.38%) |
Nov 18, 2014 | 7.345 | 7.409 | 7.327 | 7.395 | 98,630 | +0.04(+0.49%) |
Nov 17, 2014 | 7.332 | 7.359 | 7.322 | 7.359 | 92,469 | +0.02(+0.31%) |
Nov 14, 2014 | 7.322 | 7.336 | 7.318 | 7.336 | 45,652 | +0.02(+0.25%) |
Nov 13, 2014 | 7.359 | 7.372 | 7.318 | 7.318 | 54,312 | -0.03(-0.37%) |
Nov 12, 2014 | 7.268 | 7.345 | 7.259 | 7.345 | 120,129 | +0.07(+1.00%) |
Nov 11, 2014 | 7.227 | 7.272 | 7.168 | 7.272 | 98,865 | +0.06(+0.88%) |
Nov 10, 2014 | 7.245 | 7.245 | 7.209 | 7.209 | 99,641 | -0.05(-0.63%) |
Nov 07, 2014 | 7.277 | 7.300 | 7.227 | 7.254 | 121,709 | -0.04(-0.56%) |
Nov 06, 2014 | 7.286 | 7.309 | 7.268 | 7.295 | 87,784 | -0.00(-0.06%) |
Nov 05, 2014 | 7.341 | 7.341 | 7.281 | 7.300 | 144,204 | +0.00(+0.06%) |
Nov 04, 2014 | 7.300 | 7.318 | 7.245 | 7.295 | 123,078 | -0.04(-0.56%) |
Nov 03, 2014 | 7.327 | 7.341 | 7.309 | 7.336 | 127,581 | +0.01(+0.19%) |
Oct 31, 2014 | 7.327 | 7.347 | 7.300 | 7.322 | 177,724 | +0.08(+1.04%) |
Oct 30, 2014 | 7.263 | 7.299 | 7.245 | 7.247 | 112,740 | -0.04(-0.59%) |
Oct 29, 2014 | 7.295 | 7.304 | 7.222 | 7.291 | 119,433 | +0.02(+0.31%) |
Oct 28, 2014 | 7.195 | 7.268 | 7.186 | 7.268 | 127,539 | +0.10(+1.40%) |
Oct 27, 2014 | 7.195 | 7.209 | 7.209 | 7.168 | 106,761 | -0.04(-0.57%) |
Oct 24, 2014 | 7.154 | 7.213 | 7.127 | 7.209 | 90,592 | +0.07(+1.02%) |
Oct 23, 2014 | 7.154 | 7.181 | 7.133 | 7.136 | 133,593 | +0.06(+0.90%) |
Oct 22, 2014 | 7.004 | 7.081 | 6.977 | 7.072 | 139,064 | +0.07(+0.96%) |
Oct 21, 2014 | 6.914 | 7.005 | 6.883 | 7.005 | 199,402 | +0.16(+2.31%) |
Oct 20, 2014 | 6.810 | 6.849 | 6.810 | 6.847 | 163,294 | +0.05(+0.66%) |
Oct 17, 2014 | 6.720 | 6.819 | 6.720 | 6.801 | 185,760 | +0.17(+2.52%) |
Oct 16, 2014 | 6.426 | 6.647 | 6.381 | 6.634 | 253,000 | +0.13(+1.94%) |
Oct 15, 2014 | 6.566 | 6.580 | 6.331 | 6.508 | 560,170 | -0.09(-1.37%) |
Oct 14, 2014 | 6.661 | 6.666 | 6.582 | 6.598 | 206,614 | -0.02(-0.34%) |
Oct 13, 2014 | 6.824 | 6.824 | 6.621 | 6.621 | 341,901 | -0.20(-2.92%) |
Oct 10, 2014 | 6.892 | 6.892 | 6.806 | 6.819 | 158,541 | -0.09(-1.24%) |
Oct 09, 2014 | 7.014 | 7.028 | 6.901 | 6.905 | 247,161 | -0.11(-1.55%) |
Oct 08, 2014 | 6.951 | 7.027 | 6.930 | 7.014 | 143,618 | +0.05(+0.78%) |
Oct 07, 2014 | 6.996 | 7.005 | 6.946 | 6.960 | 122,612 | -0.06(-0.90%) |
Oct 06, 2014 | 7.054 | 7.054 | 7.009 | 7.023 | 66,686 | +0.00(+0.06%) |
Oct 03, 2014 | 6.932 | 7.018 | 6.928 | 7.018 | 109,793 | +0.10(+1.50%) |
Oct 02, 2014 | 7.005 | 7.005 | 6.865 | 6.914 | 228,560 | -0.10(-1.48%) |
Oct 01, 2014 | 7.064 | 7.064 | 7.009 | 7.018 | 126,947 | -0.05(-0.64%) |
Sep 30, 2014 | 7.068 | 7.095 | 7.045 | 7.064 | 174,059 | -0.00(-0.06%) |
Sep 29, 2014 | 7.095 | 7.103 | 7.054 | 7.068 | 143,698 | -0.06(-0.82%) |
Sep 26, 2014 | 7.118 | 7.131 | 7.095 | 7.127 | 106,764 | -0.00(-0.06%) |
Sep 25, 2014 | 7.181 | 7.181 | 7.118 | 7.131 | 126,438 | -0.05(-0.63%) |
Sep 24, 2014 | 7.140 | 7.176 | 7.140 | 7.176 | 49,194 | +0.04(+0.51%) |
Sep 23, 2014 | 7.285 | 7.285 | 7.140 | 7.140 | 139,582 | -0.07(-0.94%) |
Sep 22, 2014 | 7.244 | 7.276 | 7.181 | 7.208 | 90,954 | -0.03(-0.37%) |
Sep 19, 2014 | 7.267 | 7.267 | 7.235 | 7.235 | 48,973 | -0.01(-0.14%) |
Sep 18, 2014 | 7.187 | 7.250 | 7.187 | 7.245 | 97,521 | +0.06(+0.81%) |
Sep 17, 2014 | 7.160 | 7.196 | 7.155 | 7.187 | 129,197 | +0.04(+0.50%) |
Sep 16, 2014 | 7.119 | 7.163 | 7.119 | 7.151 | 105,166 | +0.03(+0.44%) |
Sep 15, 2014 | 7.200 | 7.230 | 7.102 | 7.119 | 185,292 | -0.07(-0.98%) |
Sep 12, 2014 | 7.182 | 7.214 | 7.182 | 7.190 | 94,402 | -0.00(-0.02%) |
Sep 11, 2014 | 7.205 | 7.205 | 7.178 | 7.191 | 107,960 | -0.03(-0.37%) |
Sep 10, 2014 | 7.209 | 7.223 | 7.191 | 7.218 | 85,349 | +0.03(+0.37%) |
Sep 09, 2014 | 7.232 | 7.250 | 7.182 | 7.191 | 98,597 | -0.06(-0.80%) |
Sep 08, 2014 | 7.250 | 7.281 | 7.223 | 7.250 | 112,208 | +0.01(+0.12%) |
Sep 05, 2014 | 7.232 | 7.242 | 7.232 | 7.241 | 54,620 | +0.01(+0.19%) |
Sep 04, 2014 | 7.223 | 7.254 | 7.223 | 7.227 | 68,690 | +0.00(+0.06%) |
Sep 03, 2014 | 7.245 | 7.245 | 7.209 | 7.223 | 107,463 | +0.00(+0.00%) |