Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.310 | 7.423 | 7.143 | 7.321 | 123,322 | -0.02(-0.22%) |
Sep 29, 2014 | 7.208 | 7.343 | 7.149 | 7.337 | 83,382 | +0.13(+1.80%) |
Sep 26, 2014 | 7.132 | 7.208 | 7.062 | 7.208 | 31,285 | +0.04(+0.53%) |
Sep 25, 2014 | 7.192 | 7.219 | 7.041 | 7.170 | 70,655 | -0.03(-0.37%) |
Sep 24, 2014 | 7.116 | 7.343 | 7.014 | 7.197 | 102,247 | +0.09(+1.29%) |
Sep 23, 2014 | 7.170 | 7.235 | 7.046 | 7.105 | 133,892 | -0.06(-0.83%) |
Sep 22, 2014 | 7.127 | 7.262 | 7.068 | 7.165 | 88,730 | +0.00(+0.00%) |
Sep 19, 2014 | 7.056 | 7.165 | 7.014 | 7.165 | 137,281 | +0.17(+2.47%) |
Sep 18, 2014 | 7.062 | 7.149 | 6.950 | 6.992 | 182,324 | -0.05(-0.69%) |
Sep 17, 2014 | 6.944 | 7.122 | 6.901 | 7.041 | 69,084 | +0.13(+1.95%) |
Sep 16, 2014 | 6.922 | 6.928 | 6.884 | 6.906 | 55,493 | +0.02(+0.31%) |
Sep 15, 2014 | 6.911 | 6.928 | 6.851 | 6.884 | 64,492 | +0.01(+0.16%) |
Sep 12, 2014 | 6.852 | 6.928 | 6.762 | 6.874 | 72,583 | +0.02(+0.31%) |
Sep 11, 2014 | 6.852 | 6.901 | 6.755 | 6.852 | 63,052 | +0.03(+0.39%) |
Sep 10, 2014 | 6.998 | 6.998 | 6.814 | 6.825 | 146,156 | -0.13(-1.94%) |
Sep 09, 2014 | 7.073 | 7.073 | 6.933 | 6.960 | 144,329 | +0.01(+0.16%) |
Sep 08, 2014 | 6.954 | 6.972 | 6.825 | 6.949 | 57,335 | +0.01(+0.08%) |
Sep 05, 2014 | 6.739 | 7.046 | 6.739 | 6.944 | 131,068 | +0.20(+2.96%) |
Sep 04, 2014 | 6.825 | 6.927 | 6.739 | 6.744 | 108,333 | -0.03(-0.48%) |
Sep 03, 2014 | 6.874 | 6.976 | 6.739 | 6.777 | 130,035 | -0.13(-1.95%) |
Sep 02, 2014 | 6.981 | 7.056 | 6.852 | 6.911 | 93,784 | -0.02(-0.31%) |
Aug 29, 2014 | 7.057 | 6.933 | 6.933 | 6.933 | 81,060 | -0.09(-1.23%) |
Aug 28, 2014 | 7.057 | 7.057 | 6.987 | 7.019 | 59,528 | -0.04(-0.53%) |
Aug 27, 2014 | 6.949 | 7.073 | 6.906 | 7.057 | 81,948 | +0.16(+2.35%) |
Aug 26, 2014 | 6.938 | 6.971 | 6.879 | 6.895 | 55,404 | +0.03(+0.47%) |
Aug 25, 2014 | 6.852 | 6.938 | 6.809 | 6.863 | 76,988 | +0.02(+0.32%) |
Aug 22, 2014 | 6.901 | 6.938 | 6.895 | 6.841 | 31,787 | -0.01(-0.08%) |
Aug 21, 2014 | 6.922 | 6.928 | 6.841 | 6.847 | 57,584 | -0.04(-0.63%) |
Aug 20, 2014 | 6.820 | 6.960 | 6.744 | 6.890 | 36,059 | +0.07(+1.03%) |
Aug 19, 2014 | 6.685 | 6.820 | 6.750 | 6.820 | 83,315 | +0.07(+1.04%) |
Aug 18, 2014 | 6.750 | 6.793 | 6.750 | 6.750 | 23,602 | -0.04(-0.63%) |
Aug 15, 2014 | 6.626 | 6.793 | 6.626 | 6.793 | 42,498 | +0.03(+0.40%) |
Aug 14, 2014 | 6.690 | 6.766 | 6.582 | 6.766 | 80,138 | +0.03(+0.48%) |
Aug 13, 2014 | 6.814 | 6.814 | 6.534 | 6.733 | 63,735 | -0.01(-0.08%) |
Aug 12, 2014 | 6.766 | 6.820 | 6.744 | 6.739 | 207,818 | -0.03(-0.40%) |
Aug 11, 2014 | 6.771 | 6.798 | 6.718 | 6.766 | 7,104 | +0.01(+0.08%) |
Aug 08, 2014 | 6.809 | 6.820 | 6.696 | 6.760 | 127,848 | +0.01(+0.16%) |
Aug 07, 2014 | 6.739 | 6.814 | 6.690 | 6.750 | 58,825 | +0.01(+0.16%) |
Aug 06, 2014 | 6.830 | 6.830 | 6.739 | 6.739 | 19,766 | -0.16(-2.34%) |
Aug 05, 2014 | 6.653 | 6.901 | 6.653 | 6.901 | 146,396 | +0.25(+3.73%) |
Aug 04, 2014 | 6.744 | 6.793 | 6.550 | 6.653 | 79,585 | -0.07(-1.04%) |
Aug 01, 2014 | 6.739 | 6.787 | 6.653 | 6.723 | 31,721 | -0.02(-0.32%) |
Jul 31, 2014 | 6.771 | 6.933 | 6.739 | 6.744 | 40,429 | -0.03(-0.40%) |
Jul 30, 2014 | 6.777 | 6.863 | 6.739 | 6.771 | 33,210 | +0.02(+0.32%) |
Jul 29, 2014 | 6.841 | 6.884 | 6.750 | 6.750 | 41,639 | -0.04(-0.56%) |
Jul 28, 2014 | 6.766 | 6.793 | 6.739 | 6.787 | 52,427 | +0.02(+0.32%) |
Jul 25, 2014 | 6.987 | 6.987 | 6.739 | 6.766 | 61,457 | -0.02(-0.24%) |
Jul 24, 2014 | 6.929 | 6.929 | 6.782 | 6.782 | 16,022 | -0.19(-2.78%) |
Jul 23, 2014 | 6.917 | 6.992 | 6.777 | 6.976 | 66,638 | +0.13(+1.89%) |
Jul 22, 2014 | 6.884 | 7.046 | 6.782 | 6.847 | 57,747 | -0.03(-0.39%) |
Jul 21, 2014 | 6.954 | 6.998 | 6.836 | 6.874 | 19,139 | -0.06(-0.93%) |
Jul 18, 2014 | 6.949 | 7.014 | 6.874 | 6.938 | 26,735 | +0.00(+0.00%) |
Jul 17, 2014 | 6.901 | 7.008 | 6.901 | 6.938 | 69,977 | +0.06(+0.86%) |
Jul 16, 2014 | 6.847 | 6.901 | 6.774 | 6.879 | 44,128 | +0.01(+0.16%) |
Jul 15, 2014 | 6.960 | 6.965 | 6.793 | 6.868 | 46,684 | -0.05(-0.78%) |
Jul 14, 2014 | 7.068 | 7.068 | 6.820 | 6.922 | 169,091 | -0.07(-1.00%) |
Jul 11, 2014 | 6.949 | 7.073 | 6.884 | 6.992 | 129,994 | +0.07(+1.01%) |
Jul 10, 2014 | 6.766 | 6.928 | 6.739 | 6.922 | 132,795 | +0.14(+2.07%) |
Jul 09, 2014 | 6.895 | 6.895 | 6.750 | 6.782 | 30,799 | -0.09(-1.33%) |
Jul 08, 2014 | 6.906 | 6.927 | 6.777 | 6.874 | 74,117 | +0.02(+0.24%) |
Jul 07, 2014 | 6.884 | 6.890 | 6.728 | 6.857 | 63,829 | +0.04(+0.55%) |
Jul 03, 2014 | 6.804 | 6.820 | 6.820 | 6.820 | 52,123 | +0.05(+0.72%) |
Jul 02, 2014 | 6.847 | 6.847 | 6.696 | 6.771 | 65,818 | -0.05(-0.71%) |