Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.809 | 7.678 | 7.678 | 7.678 | 8,566,831 | -0.10(-1.31%) |
Dec 30, 2014 | 7.780 | 7.831 | 7.729 | 7.780 | 10,894,151 | -0.02(-0.28%) |
Dec 29, 2014 | 7.744 | 7.875 | 7.729 | 7.802 | 14,016,592 | +0.04(+0.47%) |
Dec 26, 2014 | 7.758 | 7.817 | 7.737 | 7.766 | 8,957,596 | +0.01(+0.09%) |
Dec 24, 2014 | 7.773 | 7.758 | 7.758 | 7.758 | 6,676,217 | +0.01(+0.09%) |
Dec 23, 2014 | 7.671 | 7.791 | 7.646 | 7.751 | 15,636,670 | +0.11(+1.43%) |
Dec 22, 2014 | 7.620 | 7.649 | 7.555 | 7.642 | 11,726,349 | +0.04(+0.57%) |
Dec 19, 2014 | 7.627 | 7.671 | 7.591 | 7.598 | 23,925,616 | +0.01(+0.10%) |
Dec 18, 2014 | 7.497 | 7.598 | 7.489 | 7.591 | 27,393,462 | +0.16(+2.15%) |
Dec 17, 2014 | 7.249 | 7.438 | 7.213 | 7.431 | 29,697,070 | +0.22(+3.02%) |
Dec 16, 2014 | 7.104 | 7.308 | 7.075 | 7.213 | 37,080,748 | +0.04(+0.61%) |
Dec 15, 2014 | 7.315 | 7.337 | 7.148 | 7.169 | 21,692,968 | -0.11(-1.50%) |
Dec 12, 2014 | 7.329 | 7.380 | 7.257 | 7.278 | 18,159,762 | -0.12(-1.57%) |
Dec 11, 2014 | 7.380 | 7.497 | 7.351 | 7.395 | 20,361,580 | +0.02(+0.30%) |
Dec 10, 2014 | 7.526 | 7.598 | 7.358 | 7.373 | 23,089,626 | -0.19(-2.50%) |
Dec 09, 2014 | 7.410 | 7.569 | 7.381 | 7.562 | 22,285,976 | +0.06(+0.77%) |
Dec 08, 2014 | 7.490 | 7.620 | 7.439 | 7.504 | 25,229,918 | +0.00(+0.00%) |
Dec 05, 2014 | 7.381 | 7.490 | 7.359 | 7.504 | 33,490,998 | +0.19(+2.57%) |
Dec 04, 2014 | 7.207 | 7.316 | 7.157 | 7.316 | 26,263,134 | +0.11(+1.51%) |
Dec 03, 2014 | 7.128 | 7.222 | 7.092 | 7.207 | 13,363,082 | +0.07(+1.01%) |
Dec 02, 2014 | 7.048 | 7.186 | 7.048 | 7.135 | 21,427,670 | +0.07(+0.92%) |
Dec 01, 2014 | 7.244 | 7.252 | 7.041 | 7.070 | 23,909,776 | -0.22(-2.98%) |
Nov 28, 2014 | 7.345 | 7.374 | 7.273 | 7.287 | 9,647,168 | -0.05(-0.69%) |
Nov 26, 2014 | 7.345 | 7.338 | 7.338 | 7.338 | 12,656,447 | +0.00(+0.00%) |
Nov 25, 2014 | 7.381 | 7.388 | 7.309 | 7.338 | 14,291,629 | -0.03(-0.39%) |
Nov 24, 2014 | 7.309 | 7.381 | 7.309 | 7.367 | 14,030,380 | +0.10(+1.39%) |
Nov 21, 2014 | 7.330 | 7.374 | 7.265 | 7.265 | 14,949,500 | +0.01(+0.10%) |
Nov 20, 2014 | 7.251 | 7.258 | 7.186 | 7.258 | 19,979,104 | -0.03(-0.40%) |
Nov 19, 2014 | 7.309 | 7.327 | 7.229 | 7.287 | 14,412,366 | -0.01(-0.20%) |
Nov 18, 2014 | 7.294 | 7.341 | 7.294 | 7.302 | 10,973,446 | -0.01(-0.10%) |
Nov 17, 2014 | 7.323 | 7.334 | 7.280 | 7.309 | 14,232,271 | -0.05(-0.69%) |
Nov 14, 2014 | 7.338 | 7.396 | 7.330 | 7.359 | 17,628,740 | +0.00(+0.00%) |
Nov 13, 2014 | 7.374 | 7.403 | 7.309 | 7.359 | 15,992,014 | -0.03(-0.39%) |
Nov 12, 2014 | 7.345 | 7.388 | 7.309 | 7.388 | 17,065,122 | +0.01(+0.20%) |
Nov 11, 2014 | 7.403 | 7.443 | 7.352 | 7.374 | 11,407,982 | -0.03(-0.39%) |
Nov 10, 2014 | 7.381 | 7.403 | 7.338 | 7.403 | 16,897,188 | +0.05(+0.69%) |
Nov 07, 2014 | 7.345 | 7.396 | 7.302 | 7.352 | 24,007,624 | -0.05(-0.68%) |
Nov 06, 2014 | 7.316 | 7.432 | 7.244 | 7.403 | 26,930,844 | +0.09(+1.19%) |
Nov 05, 2014 | 7.294 | 7.338 | 7.244 | 7.316 | 27,672,064 | +0.07(+1.00%) |
Nov 04, 2014 | 7.265 | 7.294 | 7.186 | 7.244 | 21,596,678 | -0.01(-0.20%) |
Nov 03, 2014 | 7.157 | 7.294 | 7.150 | 7.258 | 23,776,480 | +0.07(+1.01%) |
Oct 31, 2014 | 7.142 | 7.215 | 7.113 | 7.186 | 23,547,926 | +0.12(+1.74%) |
Oct 30, 2014 | 7.034 | 7.128 | 6.983 | 7.063 | 20,458,238 | +0.00(+0.00%) |
Oct 29, 2014 | 6.947 | 7.113 | 6.932 | 7.063 | 24,310,918 | +0.09(+1.35%) |
Oct 28, 2014 | 6.809 | 6.983 | 6.809 | 6.969 | 18,108,134 | +0.17(+2.45%) |
Oct 27, 2014 | 6.809 | 6.831 | 6.759 | 6.802 | 16,965,700 | -0.03(-0.42%) |
Oct 24, 2014 | 6.831 | 6.867 | 6.752 | 6.831 | 22,264,666 | +0.02(+0.32%) |
Oct 23, 2014 | 6.795 | 6.882 | 6.773 | 6.809 | 27,539,660 | +0.11(+1.62%) |
Oct 22, 2014 | 6.657 | 6.773 | 6.650 | 6.701 | 46,392,760 | +0.00(+0.00%) |
Oct 21, 2014 | 6.672 | 6.809 | 6.614 | 6.701 | 59,359,212 | +0.07(+1.09%) |
Oct 20, 2014 | 6.571 | 6.701 | 6.571 | 6.629 | 30,576,436 | +0.04(+0.66%) |
Oct 17, 2014 | 6.614 | 6.694 | 6.542 | 6.585 | 35,092,916 | +0.03(+0.44%) |
Oct 16, 2014 | 6.484 | 6.596 | 6.462 | 6.556 | 43,990,820 | -0.03(-0.44%) |
Oct 15, 2014 | 6.708 | 6.730 | 6.404 | 6.585 | 42,252,016 | -0.30(-4.41%) |
Oct 14, 2014 | 6.896 | 6.947 | 6.846 | 6.889 | 28,536,112 | +0.07(+0.95%) |
Oct 13, 2014 | 6.969 | 7.027 | 6.824 | 6.824 | 27,570,616 | -0.12(-1.67%) |
Oct 10, 2014 | 7.027 | 7.128 | 6.940 | 6.940 | 21,889,810 | -0.09(-1.34%) |
Oct 09, 2014 | 7.164 | 7.193 | 7.034 | 7.034 | 27,193,944 | -0.20(-2.80%) |
Oct 08, 2014 | 7.121 | 7.251 | 7.106 | 7.236 | 25,100,638 | +0.10(+1.42%) |
Oct 07, 2014 | 7.244 | 7.251 | 7.135 | 7.135 | 34,157,908 | -0.09(-1.20%) |
Oct 06, 2014 | 7.330 | 7.338 | 7.222 | 7.222 | 12,679,191 | -0.09(-1.19%) |
Oct 03, 2014 | 7.244 | 7.323 | 7.236 | 7.309 | 21,798,906 | +0.14(+1.92%) |
Oct 02, 2014 | 7.157 | 7.215 | 7.070 | 7.171 | 17,425,250 | +0.01(+0.20%) |