Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.856 | 8.105 | 7.854 | 7.896 | 16,225,756 | +0.13(+1.62%) |
Oct 30, 2014 | 7.641 | 7.821 | 7.641 | 7.771 | 8,034,587 | +0.10(+1.32%) |
Oct 29, 2014 | 7.577 | 7.610 | 7.538 | 7.669 | 8,255,079 | +0.09(+1.22%) |
Oct 28, 2014 | 7.606 | 7.625 | 7.259 | 7.577 | 22,291,104 | -0.14(-1.87%) |
Oct 27, 2014 | 7.756 | 7.839 | 7.676 | 7.721 | 11,233,078 | -0.04(-0.52%) |
Oct 24, 2014 | 7.630 | 7.828 | 7.582 | 7.761 | 10,279,033 | +0.14(+1.87%) |
Oct 23, 2014 | 7.544 | 7.691 | 7.523 | 7.619 | 7,688,174 | +0.12(+1.63%) |
Oct 22, 2014 | 7.536 | 7.602 | 7.490 | 7.497 | 8,963,874 | -0.02(-0.27%) |
Oct 21, 2014 | 7.542 | 7.604 | 7.483 | 7.518 | 13,360,160 | +0.01(+0.12%) |
Oct 20, 2014 | 7.331 | 7.573 | 7.298 | 7.508 | 16,270,166 | +0.15(+2.01%) |
Oct 17, 2014 | 7.322 | 7.453 | 7.276 | 7.361 | 22,086,550 | +0.12(+1.61%) |
Oct 16, 2014 | 6.977 | 7.416 | 6.932 | 7.244 | 20,912,846 | +0.14(+2.00%) |
Oct 15, 2014 | 6.733 | 7.167 | 6.615 | 7.102 | 20,068,372 | +0.23(+3.39%) |
Oct 14, 2014 | 6.886 | 6.934 | 6.809 | 6.870 | 16,347,431 | +0.00(+0.00%) |
Oct 13, 2014 | 7.041 | 7.089 | 6.851 | 6.870 | 13,309,712 | -0.20(-2.90%) |
Oct 10, 2014 | 7.056 | 7.289 | 7.052 | 7.074 | 16,829,494 | +0.00(+0.03%) |
Oct 09, 2014 | 7.305 | 7.361 | 7.036 | 7.073 | 12,864,266 | -0.25(-3.38%) |
Oct 08, 2014 | 7.230 | 7.337 | 7.128 | 7.320 | 14,325,496 | +0.12(+1.61%) |
Oct 07, 2014 | 7.283 | 7.393 | 7.202 | 7.204 | 13,681,874 | -0.10(-1.39%) |
Oct 06, 2014 | 7.479 | 7.496 | 7.303 | 7.305 | 13,449,246 | -0.17(-2.22%) |
Oct 03, 2014 | 7.595 | 7.661 | 7.468 | 7.472 | 10,040,682 | -0.08(-1.03%) |
Oct 02, 2014 | 7.446 | 7.593 | 7.315 | 7.549 | 13,589,436 | +0.09(+1.24%) |
Oct 01, 2014 | 7.593 | 7.597 | 7.438 | 7.457 | 12,598,053 | -0.15(-1.99%) |
Sep 30, 2014 | 7.756 | 7.782 | 7.605 | 7.608 | 11,313,051 | -0.16(-2.04%) |
Sep 29, 2014 | 7.708 | 7.824 | 7.649 | 7.767 | 7,321,206 | +0.00(+0.05%) |
Sep 26, 2014 | 7.767 | 7.870 | 7.695 | 7.763 | 8,652,509 | -0.00(-0.05%) |
Sep 25, 2014 | 8.002 | 8.066 | 7.767 | 7.767 | 11,242,079 | -0.20(-2.57%) |
Sep 24, 2014 | 7.821 | 7.992 | 7.776 | 7.972 | 11,473,331 | +0.15(+1.86%) |
Sep 23, 2014 | 8.005 | 8.005 | 7.826 | 7.826 | 7,148,135 | -0.18(-2.31%) |
Sep 22, 2014 | 8.002 | 8.026 | 7.944 | 8.011 | 7,184,487 | +0.00(+0.00%) |
Sep 19, 2014 | 8.186 | 8.205 | 7.990 | 8.011 | 13,508,717 | -0.16(-1.92%) |
Sep 18, 2014 | 8.125 | 8.197 | 8.037 | 8.168 | 10,070,184 | +0.04(+0.48%) |
Sep 17, 2014 | 8.282 | 8.303 | 8.116 | 8.129 | 12,177,825 | -0.15(-1.85%) |
Sep 16, 2014 | 8.024 | 8.393 | 7.994 | 8.282 | 14,890,771 | +0.25(+3.08%) |
Sep 15, 2014 | 8.048 | 8.085 | 7.976 | 8.035 | 6,414,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.131 | 8.199 | 8.027 | 8.053 | 9,235,074 | -0.06(-0.80%) |
Sep 11, 2014 | 7.952 | 8.123 | 7.937 | 8.118 | 10,560,544 | +0.15(+1.90%) |
Sep 10, 2014 | 8.020 | 8.027 | 7.894 | 7.966 | 12,187,259 | -0.00(-0.05%) |
Sep 09, 2014 | 8.153 | 8.177 | 7.952 | 7.970 | 14,118,114 | -0.21(-2.53%) |
Sep 08, 2014 | 8.328 | 8.385 | 8.160 | 8.177 | 10,795,024 | -0.18(-2.12%) |
Sep 05, 2014 | 8.182 | 8.354 | 8.125 | 8.354 | 15,011,725 | +0.15(+1.80%) |
Sep 04, 2014 | 8.051 | 8.216 | 8.040 | 8.206 | 12,294,464 | +0.17(+2.09%) |
Sep 03, 2014 | 8.125 | 8.133 | 8.018 | 8.038 | 9,064,797 | -0.04(-0.50%) |
Sep 02, 2014 | 7.809 | 8.116 | 7.798 | 8.079 | 16,641,878 | +0.29(+3.67%) |
Aug 29, 2014 | 7.929 | 7.793 | 7.793 | 7.793 | 9,810,237 | -0.12(-1.49%) |
Aug 28, 2014 | 7.834 | 7.917 | 7.742 | 7.911 | 9,911,266 | +0.03(+0.42%) |
Aug 27, 2014 | 7.874 | 7.900 | 7.801 | 7.878 | 6,018,133 | +0.04(+0.51%) |
Aug 26, 2014 | 7.777 | 7.871 | 7.687 | 7.838 | 13,116,976 | +0.07(+0.85%) |
Aug 25, 2014 | 7.986 | 7.986 | 7.675 | 7.772 | 18,888,166 | -0.09(-1.14%) |
Aug 22, 2014 | 8.004 | 8.155 | 7.766 | 7.862 | 46,811,132 | +0.44(+5.95%) |
Aug 21, 2014 | 7.636 | 7.647 | 7.387 | 7.420 | 26,742,888 | -0.15(-2.03%) |
Aug 20, 2014 | 7.488 | 7.583 | 7.341 | 7.574 | 12,539,380 | +0.08(+1.10%) |
Aug 19, 2014 | 7.477 | 7.563 | 7.466 | 7.491 | 11,416,319 | +0.04(+0.57%) |
Aug 18, 2014 | 7.341 | 7.466 | 7.321 | 7.449 | 14,561,310 | +0.19(+2.55%) |
Aug 15, 2014 | 7.673 | 7.676 | 7.220 | 7.264 | 23,241,898 | -0.40(-5.24%) |
Aug 14, 2014 | 7.603 | 7.678 | 7.475 | 7.665 | 12,165,820 | +0.09(+1.19%) |
Aug 13, 2014 | 7.552 | 7.581 | 7.407 | 7.576 | 7,576,844 | +0.08(+1.00%) |
Aug 12, 2014 | 7.627 | 7.629 | 7.442 | 7.501 | 9,214,376 | -0.13(-1.71%) |
Aug 11, 2014 | 7.512 | 7.643 | 7.458 | 7.631 | 8,163,520 | +0.17(+2.31%) |
Aug 08, 2014 | 7.502 | 7.502 | 7.380 | 7.458 | 9,639,843 | -0.03(-0.42%) |
Aug 07, 2014 | 7.649 | 7.687 | 7.486 | 7.490 | 6,648,366 | -0.12(-1.52%) |
Aug 06, 2014 | 7.519 | 7.664 | 7.490 | 7.605 | 8,790,726 | +0.03(+0.41%) |
Aug 05, 2014 | 7.605 | 7.700 | 7.541 | 7.574 | 9,426,694 | -0.07(-0.86%) |
Aug 04, 2014 | 7.577 | 7.718 | 7.572 | 7.640 | 14,878,446 | +0.09(+1.14%) |