Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.228 | 7.301 | 7.198 | 7.271 | 23,270,320 | +0.12(+1.74%) |
Oct 30, 2014 | 7.118 | 7.213 | 7.066 | 7.147 | 20,217,056 | +0.00(+0.00%) |
Oct 29, 2014 | 7.030 | 7.198 | 7.015 | 7.147 | 24,024,318 | +0.10(+1.35%) |
Oct 28, 2014 | 6.891 | 7.066 | 6.891 | 7.052 | 17,894,658 | +0.17(+2.45%) |
Oct 27, 2014 | 6.891 | 6.913 | 6.839 | 6.883 | 16,765,693 | -0.03(-0.42%) |
Oct 24, 2014 | 6.913 | 6.949 | 6.832 | 6.913 | 22,002,190 | +0.02(+0.32%) |
Oct 23, 2014 | 6.876 | 6.964 | 6.854 | 6.891 | 27,214,996 | +0.11(+1.62%) |
Oct 22, 2014 | 6.737 | 6.854 | 6.730 | 6.781 | 45,845,836 | +0.00(+0.00%) |
Oct 21, 2014 | 6.752 | 6.891 | 6.693 | 6.781 | 58,659,428 | +0.07(+1.09%) |
Oct 20, 2014 | 6.649 | 6.781 | 6.649 | 6.708 | 30,215,972 | +0.04(+0.66%) |
Oct 17, 2014 | 6.693 | 6.774 | 6.620 | 6.664 | 34,679,204 | +0.03(+0.44%) |
Oct 16, 2014 | 6.561 | 6.675 | 6.539 | 6.634 | 43,472,212 | -0.03(-0.44%) |
Oct 15, 2014 | 6.788 | 6.810 | 6.481 | 6.664 | 41,753,908 | -0.31(-4.41%) |
Oct 14, 2014 | 6.979 | 7.030 | 6.927 | 6.971 | 28,199,702 | +0.07(+0.95%) |
Oct 13, 2014 | 7.052 | 7.110 | 6.905 | 6.905 | 27,245,586 | -0.12(-1.67%) |
Oct 10, 2014 | 7.110 | 7.213 | 7.022 | 7.022 | 21,631,752 | -0.10(-1.34%) |
Oct 09, 2014 | 7.249 | 7.279 | 7.118 | 7.118 | 26,873,356 | -0.21(-2.80%) |
Oct 08, 2014 | 7.206 | 7.337 | 7.191 | 7.323 | 24,804,728 | +0.10(+1.42%) |
Oct 07, 2014 | 7.330 | 7.337 | 7.220 | 7.220 | 33,755,224 | -0.09(-1.20%) |
Oct 06, 2014 | 7.418 | 7.425 | 7.308 | 7.308 | 12,529,717 | -0.09(-1.19%) |
Oct 03, 2014 | 7.330 | 7.411 | 7.323 | 7.396 | 21,541,920 | +0.14(+1.92%) |
Oct 02, 2014 | 7.242 | 7.301 | 7.154 | 7.257 | 17,219,824 | +0.01(+0.20%) |
Oct 01, 2014 | 7.345 | 7.359 | 7.213 | 7.242 | 21,540,902 | -0.11(-1.49%) |
Sep 30, 2014 | 7.381 | 7.425 | 7.308 | 7.352 | 19,476,002 | -0.01(-0.20%) |
Sep 29, 2014 | 7.323 | 7.418 | 7.315 | 7.367 | 14,209,377 | -0.04(-0.59%) |
Sep 26, 2014 | 7.381 | 7.440 | 7.367 | 7.411 | 17,381,190 | +0.04(+0.60%) |
Sep 25, 2014 | 7.433 | 7.447 | 7.330 | 7.367 | 15,578,941 | -0.09(-1.18%) |
Sep 24, 2014 | 7.447 | 7.483 | 7.367 | 7.455 | 19,321,470 | +0.00(+0.00%) |
Sep 23, 2014 | 7.550 | 7.594 | 7.455 | 7.455 | 15,710,654 | -0.12(-1.55%) |
Sep 22, 2014 | 7.660 | 7.667 | 7.557 | 7.572 | 19,470,580 | -0.07(-0.96%) |
Sep 19, 2014 | 7.769 | 7.784 | 7.601 | 7.645 | 21,495,392 | -0.07(-0.95%) |
Sep 18, 2014 | 7.645 | 7.784 | 7.630 | 7.718 | 29,565,586 | +0.12(+1.54%) |
Sep 17, 2014 | 7.476 | 7.696 | 7.462 | 7.601 | 34,943,748 | +0.12(+1.66%) |
Sep 16, 2014 | 7.491 | 7.561 | 7.469 | 7.476 | 16,693,421 | -0.05(-0.68%) |
Sep 15, 2014 | 7.550 | 7.594 | 7.476 | 7.528 | 20,158,354 | -0.05(-0.68%) |
Sep 12, 2014 | 7.550 | 7.630 | 7.528 | 7.579 | 33,719,516 | +0.05(+0.68%) |
Sep 11, 2014 | 7.425 | 7.535 | 7.425 | 7.528 | 17,259,300 | +0.06(+0.78%) |
Sep 10, 2014 | 7.293 | 7.491 | 7.286 | 7.469 | 23,454,454 | +0.18(+2.51%) |
Sep 09, 2014 | 7.366 | 7.388 | 7.286 | 7.286 | 16,561,540 | -0.11(-1.48%) |
Sep 08, 2014 | 7.374 | 7.403 | 7.337 | 7.395 | 10,274,346 | +0.01(+0.10%) |
Sep 05, 2014 | 7.373 | 7.395 | 7.301 | 7.388 | 10,373,668 | +0.00(+0.00%) |
Sep 04, 2014 | 7.403 | 7.476 | 7.388 | 7.388 | 14,933,529 | +0.01(+0.20%) |
Sep 03, 2014 | 7.446 | 7.483 | 7.359 | 7.374 | 25,026,618 | -0.04(-0.59%) |
Sep 02, 2014 | 7.417 | 7.486 | 7.359 | 7.417 | 22,209,960 | +0.02(+0.30%) |
Aug 29, 2014 | 7.374 | 7.395 | 7.395 | 7.395 | 10,034,715 | +0.03(+0.40%) |
Aug 28, 2014 | 7.381 | 7.395 | 7.344 | 7.366 | 8,217,150 | -0.04(-0.49%) |
Aug 27, 2014 | 7.490 | 7.497 | 7.388 | 7.403 | 8,343,715 | -0.07(-0.97%) |
Aug 26, 2014 | 7.454 | 7.512 | 7.425 | 7.476 | 15,161,375 | +0.03(+0.39%) |
Aug 25, 2014 | 7.403 | 7.461 | 7.388 | 7.446 | 9,595,711 | +0.09(+1.19%) |
Aug 22, 2014 | 7.359 | 7.461 | 7.330 | 7.359 | 10,701,727 | -0.01(-0.20%) |
Aug 21, 2014 | 7.257 | 7.417 | 7.242 | 7.374 | 16,472,226 | +0.12(+1.61%) |
Aug 20, 2014 | 7.199 | 7.279 | 7.199 | 7.257 | 10,326,576 | +0.06(+0.81%) |
Aug 19, 2014 | 7.264 | 7.308 | 7.191 | 7.199 | 15,940,034 | -0.05(-0.70%) |
Aug 18, 2014 | 7.177 | 7.301 | 7.155 | 7.250 | 13,547,137 | +0.12(+1.74%) |
Aug 15, 2014 | 7.235 | 7.304 | 7.097 | 7.126 | 24,208,398 | -0.09(-1.21%) |
Aug 14, 2014 | 7.213 | 7.264 | 7.184 | 7.213 | 11,030,632 | -0.01(-0.10%) |
Aug 13, 2014 | 7.119 | 7.235 | 7.118 | 7.221 | 23,466,186 | +0.12(+1.75%) |
Aug 12, 2014 | 7.075 | 7.148 | 7.075 | 7.097 | 8,915,122 | +0.01(+0.21%) |
Aug 11, 2014 | 7.155 | 7.162 | 7.075 | 7.082 | 11,361,971 | -0.03(-0.41%) |
Aug 08, 2014 | 7.104 | 7.108 | 7.038 | 7.111 | 18,159,622 | +0.04(+0.51%) |
Aug 07, 2014 | 7.206 | 7.206 | 7.031 | 7.075 | 17,444,870 | -0.09(-1.32%) |
Aug 06, 2014 | 7.155 | 7.282 | 7.133 | 7.170 | 16,870,980 | -0.01(-0.10%) |
Aug 05, 2014 | 7.191 | 7.286 | 7.148 | 7.177 | 14,930,887 | -0.07(-0.91%) |
Aug 04, 2014 | 7.293 | 7.337 | 7.162 | 7.242 | 17,560,532 | -0.04(-0.50%) |