Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.123 | 7.139 | 7.031 | 7.089 | 2,566,137 | +0.05(+0.71%) |
Oct 30, 2014 | 7.031 | 7.073 | 6.973 | 7.040 | 2,490,674 | +0.01(+0.18%) |
Oct 29, 2014 | 7.048 | 7.106 | 6.944 | 7.027 | 1,846,463 | -0.01(-0.18%) |
Oct 28, 2014 | 6.931 | 7.089 | 6.931 | 7.040 | 3,015,318 | +0.12(+1.80%) |
Oct 27, 2014 | 6.898 | 6.940 | 6.923 | 6.915 | 2,539,210 | -0.01(-0.12%) |
Oct 24, 2014 | 6.799 | 7.148 | 6.790 | 6.923 | 3,915,972 | +0.00(+0.00%) |
Oct 23, 2014 | 6.931 | 7.064 | 6.898 | 6.923 | 3,810,307 | +0.06(+0.85%) |
Oct 22, 2014 | 6.807 | 6.898 | 6.699 | 6.865 | 3,853,046 | +0.07(+1.10%) |
Oct 21, 2014 | 6.715 | 6.799 | 6.566 | 6.790 | 2,811,143 | +0.11(+1.62%) |
Oct 20, 2014 | 6.823 | 6.848 | 6.558 | 6.682 | 2,751,294 | -0.18(-2.60%) |
Oct 17, 2014 | 6.840 | 6.981 | 6.649 | 6.861 | 14,977,527 | +0.10(+1.54%) |
Oct 16, 2014 | 6.325 | 6.782 | 6.325 | 6.757 | 5,859,477 | +0.42(+6.55%) |
Oct 15, 2014 | 6.283 | 6.425 | 6.167 | 6.341 | 3,061,165 | +0.01(+0.13%) |
Oct 14, 2014 | 6.308 | 6.408 | 6.250 | 6.333 | 2,856,369 | +0.03(+0.53%) |
Oct 13, 2014 | 6.283 | 6.441 | 6.242 | 6.300 | 2,840,969 | +0.02(+0.26%) |
Oct 10, 2014 | 6.208 | 6.400 | 6.208 | 6.283 | 3,088,756 | +0.04(+0.67%) |
Oct 09, 2014 | 6.400 | 6.433 | 6.208 | 6.242 | 3,770,690 | -0.17(-2.72%) |
Oct 08, 2014 | 6.184 | 6.425 | 6.117 | 6.416 | 4,699,473 | +0.29(+4.75%) |
Oct 07, 2014 | 6.134 | 6.217 | 6.001 | 6.125 | 1,951,172 | -0.05(-0.81%) |
Oct 06, 2014 | 6.316 | 6.350 | 6.142 | 6.175 | 2,092,461 | -0.14(-2.24%) |
Oct 03, 2014 | 6.283 | 6.420 | 6.217 | 6.316 | 2,170,061 | +0.10(+1.60%) |
Oct 02, 2014 | 6.225 | 6.267 | 6.113 | 6.217 | 2,609,781 | -0.02(-0.40%) |
Oct 01, 2014 | 6.217 | 6.267 | 6.146 | 6.242 | 3,007,954 | +0.03(+0.54%) |
Sep 30, 2014 | 6.283 | 6.333 | 6.167 | 6.208 | 4,105,836 | -0.09(-1.45%) |
Sep 29, 2014 | 6.267 | 6.366 | 6.242 | 6.300 | 2,558,306 | -0.01(-0.13%) |
Sep 26, 2014 | 6.267 | 6.375 | 6.250 | 6.308 | 2,017,428 | +0.07(+1.07%) |
Sep 25, 2014 | 6.358 | 6.400 | 6.242 | 6.242 | 3,469,216 | -0.14(-2.21%) |
Sep 24, 2014 | 6.325 | 6.404 | 6.275 | 6.383 | 3,669,403 | +0.09(+1.45%) |
Sep 23, 2014 | 6.316 | 6.375 | 6.250 | 6.292 | 4,324,653 | -0.06(-0.92%) |
Sep 22, 2014 | 6.632 | 6.649 | 6.225 | 6.350 | 6,541,352 | -0.32(-4.86%) |
Sep 19, 2014 | 6.657 | 6.886 | 6.566 | 6.674 | 6,670,119 | +0.12(+1.77%) |
Sep 18, 2014 | 6.790 | 6.803 | 6.225 | 6.558 | 20,318,378 | -0.49(-6.96%) |
Sep 17, 2014 | 7.671 | 7.812 | 6.998 | 7.048 | 13,114,166 | -0.97(-12.12%) |
Sep 16, 2014 | 7.995 | 8.062 | 7.929 | 8.020 | 2,636,800 | +0.02(+0.31%) |
Sep 15, 2014 | 7.962 | 8.120 | 7.887 | 7.995 | 2,247,888 | +0.04(+0.52%) |
Sep 12, 2014 | 8.062 | 8.062 | 7.937 | 7.954 | 1,805,727 | -0.18(-2.25%) |
Sep 11, 2014 | 8.087 | 8.162 | 7.937 | 8.137 | 3,560,224 | +0.05(+0.67%) |
Sep 10, 2014 | 8.020 | 8.120 | 7.904 | 8.083 | 2,373,470 | +0.20(+2.48%) |
Sep 09, 2014 | 7.979 | 8.020 | 7.871 | 7.887 | 2,299,433 | -0.08(-1.04%) |
Sep 08, 2014 | 7.970 | 8.045 | 7.912 | 7.970 | 1,357,784 | -0.02(-0.21%) |
Sep 05, 2014 | 7.987 | 8.045 | 7.937 | 7.987 | 2,096,101 | -0.06(-0.72%) |
Sep 04, 2014 | 8.112 | 8.170 | 8.012 | 8.045 | 3,172,413 | -0.09(-1.12%) |
Sep 03, 2014 | 8.469 | 8.469 | 8.120 | 8.137 | 6,646,020 | -0.27(-3.17%) |
Sep 02, 2014 | 8.329 | 8.403 | 8.149 | 8.403 | 5,460,693 | +0.14(+1.68%) |
Aug 29, 2014 | 8.247 | 8.263 | 8.263 | 8.263 | 1,927,190 | +0.06(+0.70%) |
Aug 28, 2014 | 8.198 | 8.267 | 8.132 | 8.206 | 2,968,544 | -0.00(-0.05%) |
Aug 27, 2014 | 8.100 | 8.247 | 7.936 | 8.210 | 5,124,441 | +0.10(+1.26%) |
Aug 26, 2014 | 8.124 | 8.181 | 8.067 | 8.108 | 3,202,478 | +0.03(+0.41%) |
Aug 25, 2014 | 7.977 | 8.034 | 7.977 | 8.075 | 3,417,397 | +0.12(+1.54%) |
Aug 22, 2014 | 8.091 | 8.091 | 7.960 | 7.952 | 2,120,636 | -0.09(-1.12%) |
Aug 21, 2014 | 8.034 | 8.108 | 7.993 | 8.042 | 3,877,913 | +0.02(+0.31%) |
Aug 20, 2014 | 7.862 | 8.042 | 7.747 | 8.018 | 6,630,924 | +0.20(+2.51%) |
Aug 19, 2014 | 7.788 | 7.985 | 7.666 | 7.821 | 4,512,174 | +0.19(+2.47%) |
Aug 18, 2014 | 7.756 | 7.854 | 7.510 | 7.633 | 4,570,379 | -0.12(-1.58%) |
Aug 15, 2014 | 7.739 | 7.772 | 7.600 | 7.756 | 2,823,585 | +0.08(+1.07%) |
Aug 14, 2014 | 7.764 | 7.764 | 7.616 | 7.674 | 1,673,814 | -0.06(-0.74%) |
Aug 13, 2014 | 7.575 | 7.739 | 7.575 | 7.731 | 2,304,010 | +0.17(+2.28%) |
Aug 12, 2014 | 7.633 | 7.654 | 7.469 | 7.559 | 2,032,270 | -0.18(-2.33%) |
Aug 11, 2014 | 7.772 | 7.813 | 7.682 | 7.739 | 2,541,138 | +0.04(+0.53%) |
Aug 08, 2014 | 7.649 | 7.739 | 7.600 | 7.698 | 2,502,675 | +0.05(+0.64%) |
Aug 07, 2014 | 7.739 | 7.788 | 7.633 | 7.649 | 1,411,973 | -0.09(-1.16%) |
Aug 06, 2014 | 7.625 | 7.764 | 7.616 | 7.739 | 2,654,455 | +0.04(+0.53%) |
Aug 05, 2014 | 7.494 | 7.756 | 7.494 | 7.698 | 4,931,721 | +0.20(+2.62%) |
Aug 04, 2014 | 7.526 | 7.616 | 7.420 | 7.502 | 3,157,297 | -0.01(-0.11%) |