Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.541 | 8.553 | 8.487 | 8.517 | 61,670,116 | +0.08(+1.00%) |
Oct 30, 2014 | 8.390 | 8.441 | 8.269 | 8.432 | 42,195,136 | +0.02(+0.29%) |
Oct 29, 2014 | 8.547 | 8.571 | 8.318 | 8.408 | 51,711,048 | -0.08(-0.89%) |
Oct 28, 2014 | 8.322 | 8.484 | 8.304 | 8.484 | 61,445,188 | +0.20(+2.46%) |
Oct 27, 2014 | 8.310 | 8.256 | 8.256 | 8.280 | 102,546,536 | +0.02(+0.29%) |
Oct 24, 2014 | 8.634 | 8.652 | 8.178 | 8.256 | 153,461,168 | -0.37(-4.31%) |
Oct 23, 2014 | 8.568 | 8.681 | 8.556 | 8.628 | 50,744,300 | +0.16(+1.91%) |
Oct 22, 2014 | 8.562 | 8.586 | 8.436 | 8.466 | 40,529,600 | -0.08(-0.91%) |
Oct 21, 2014 | 8.544 | 8.553 | 8.448 | 8.544 | 49,946,204 | +0.05(+0.64%) |
Oct 20, 2014 | 8.412 | 8.442 | 8.379 | 8.490 | 31,648,182 | +0.09(+1.07%) |
Oct 17, 2014 | 8.508 | 8.538 | 8.370 | 8.400 | 52,655,832 | +0.02(+0.29%) |
Oct 16, 2014 | 8.022 | 8.424 | 8.004 | 8.376 | 69,066,792 | +0.22(+2.64%) |
Oct 15, 2014 | 8.142 | 8.250 | 7.945 | 8.160 | 77,601,504 | -0.10(-1.16%) |
Oct 14, 2014 | 8.148 | 8.412 | 8.112 | 8.256 | 72,430,576 | +0.14(+1.77%) |
Oct 13, 2014 | 8.256 | 8.316 | 8.100 | 8.112 | 62,897,616 | -0.15(-1.81%) |
Oct 10, 2014 | 8.214 | 8.340 | 8.118 | 8.262 | 68,564,664 | -0.03(-0.36%) |
Oct 09, 2014 | 8.514 | 8.520 | 8.268 | 8.292 | 53,006,784 | -0.22(-2.60%) |
Oct 08, 2014 | 8.430 | 8.532 | 8.160 | 8.514 | 83,977,008 | +0.07(+0.78%) |
Oct 07, 2014 | 8.669 | 8.669 | 8.436 | 8.448 | 71,505,296 | -0.25(-2.89%) |
Oct 06, 2014 | 8.783 | 8.805 | 8.687 | 8.699 | 39,971,636 | -0.04(-0.48%) |
Oct 03, 2014 | 8.783 | 8.801 | 8.687 | 8.741 | 63,720,968 | +0.02(+0.21%) |
Oct 02, 2014 | 8.741 | 8.789 | 8.652 | 8.723 | 63,069,996 | -0.02(-0.21%) |
Oct 01, 2014 | 8.849 | 8.885 | 8.723 | 8.741 | 93,368,392 | -0.12(-1.35%) |
Sep 30, 2014 | 8.993 | 9.077 | 8.681 | 8.861 | 192,008,224 | -0.19(-2.12%) |
Sep 29, 2014 | 9.676 | 9.826 | 8.885 | 9.053 | 138,344,512 | -0.73(-7.47%) |
Sep 26, 2014 | 9.724 | 9.784 | 9.694 | 9.784 | 34,102,636 | +0.08(+0.80%) |
Sep 25, 2014 | 9.826 | 9.826 | 9.688 | 9.706 | 31,803,258 | -0.13(-1.28%) |
Sep 24, 2014 | 9.730 | 9.856 | 9.730 | 9.832 | 36,735,852 | +0.14(+1.48%) |
Sep 23, 2014 | 9.772 | 9.796 | 9.672 | 9.688 | 47,198,752 | -0.11(-1.16%) |
Sep 22, 2014 | 9.934 | 9.952 | 9.790 | 9.802 | 39,724,096 | -0.17(-1.74%) |
Sep 19, 2014 | 9.994 | 10.04 | 9.934 | 9.976 | 58,431,712 | +0.04(+0.42%) |
Sep 18, 2014 | 9.910 | 9.976 | 9.886 | 9.934 | 32,460,308 | +0.03(+0.30%) |
Sep 17, 2014 | 9.940 | 10.01 | 9.898 | 9.904 | 42,329,300 | +0.01(+0.06%) |
Sep 16, 2014 | 9.814 | 9.904 | 9.682 | 9.898 | 39,677,064 | +0.03(+0.30%) |
Sep 15, 2014 | 9.922 | 9.958 | 9.838 | 9.868 | 39,530,952 | -0.07(-0.72%) |
Sep 12, 2014 | 9.970 | 9.994 | 9.886 | 9.940 | 27,560,906 | -0.04(-0.42%) |
Sep 11, 2014 | 9.940 | 9.986 | 9.892 | 9.982 | 24,480,548 | +0.02(+0.18%) |
Sep 10, 2014 | 9.976 | 10.02 | 9.952 | 9.964 | 27,778,014 | +0.00(+0.00%) |
Sep 09, 2014 | 10.06 | 10.08 | 9.940 | 9.964 | 44,488,544 | -0.10(-1.01%) |
Sep 08, 2014 | 10.03 | 10.11 | 10.01 | 10.07 | 79,389,504 | -0.20(-1.98%) |
Sep 05, 2014 | 10.37 | 10.37 | 10.15 | 10.27 | 49,741,120 | -0.08(-0.75%) |
Sep 04, 2014 | 10.46 | 10.56 | 10.30 | 10.35 | 34,603,108 | -0.12(-1.14%) |
Sep 03, 2014 | 10.61 | 10.71 | 10.45 | 10.47 | 42,933,352 | -0.08(-0.74%) |
Sep 02, 2014 | 10.47 | 10.56 | 10.47 | 10.54 | 30,940,856 | +0.11(+1.09%) |
Aug 29, 2014 | 10.47 | 10.43 | 10.43 | 10.43 | 25,659,310 | -0.01(-0.06%) |
Aug 28, 2014 | 10.35 | 10.45 | 10.31 | 10.44 | 28,128,536 | +0.04(+0.35%) |
Aug 27, 2014 | 10.32 | 10.43 | 10.31 | 10.40 | 30,412,334 | +0.10(+0.99%) |
Aug 26, 2014 | 10.34 | 10.39 | 10.30 | 10.30 | 20,305,440 | -0.02(-0.23%) |
Aug 25, 2014 | 10.31 | 10.36 | 10.31 | 10.32 | 17,976,326 | +0.04(+0.35%) |
Aug 22, 2014 | 10.38 | 10.42 | 10.28 | 10.29 | 33,873,428 | -0.14(-1.32%) |
Aug 21, 2014 | 10.44 | 10.48 | 10.42 | 10.43 | 25,121,696 | -0.01(-0.06%) |
Aug 20, 2014 | 10.39 | 10.44 | 10.34 | 10.43 | 23,708,452 | +0.03(+0.29%) |
Aug 19, 2014 | 10.49 | 10.50 | 10.38 | 10.40 | 26,536,130 | -0.04(-0.40%) |
Aug 18, 2014 | 10.41 | 10.50 | 10.41 | 10.44 | 28,661,250 | +0.07(+0.69%) |
Aug 15, 2014 | 10.48 | 10.48 | 10.29 | 10.37 | 34,983,028 | -0.07(-0.69%) |
Aug 14, 2014 | 10.43 | 10.47 | 10.32 | 10.44 | 32,933,962 | +0.01(+0.06%) |
Aug 13, 2014 | 10.47 | 10.47 | 10.38 | 10.44 | 43,690,284 | +0.13(+1.22%) |
Aug 12, 2014 | 10.28 | 10.43 | 10.27 | 10.31 | 42,580,772 | +0.02(+0.23%) |
Aug 11, 2014 | 10.29 | 10.33 | 10.25 | 10.29 | 29,733,956 | +0.05(+0.47%) |
Aug 08, 2014 | 10.07 | 10.26 | 10.04 | 10.24 | 49,021,372 | +0.16(+1.60%) |
Aug 07, 2014 | 10.21 | 10.25 | 10.05 | 10.08 | 33,372,166 | -0.10(-0.94%) |
Aug 06, 2014 | 10.03 | 10.23 | 10.03 | 10.17 | 36,505,996 | +0.07(+0.65%) |
Aug 05, 2014 | 10.15 | 10.27 | 10.05 | 10.11 | 41,298,888 | -0.09(-0.88%) |
Aug 04, 2014 | 10.16 | 10.27 | 10.15 | 10.20 | 41,150,808 | +0.13(+1.25%) |