Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.830 | 8.080 | 7.740 | 8.010 | 10,962,832 | +0.26(+3.35%) |
Nov 26, 2014 | 8.000 | 7.750 | 7.750 | 7.750 | 11,046,800 | -0.11(-1.40%) |
Nov 25, 2014 | 7.860 | 8.100 | 7.820 | 7.860 | 19,692,204 | +0.07(+0.90%) |
Nov 24, 2014 | 7.450 | 7.810 | 7.430 | 7.790 | 23,316,948 | +0.49(+6.71%) |
Nov 21, 2014 | 7.350 | 7.450 | 7.280 | 7.300 | 11,091,450 | +0.04(+0.55%) |
Nov 20, 2014 | 7.200 | 7.340 | 7.180 | 7.260 | 9,159,169 | +0.05(+0.69%) |
Nov 19, 2014 | 7.360 | 7.400 | 7.180 | 7.210 | 10,120,724 | -0.11(-1.50%) |
Nov 18, 2014 | 7.270 | 7.400 | 7.220 | 7.320 | 10,715,829 | +0.06(+0.83%) |
Nov 17, 2014 | 7.320 | 7.440 | 7.240 | 7.260 | 13,763,471 | -0.12(-1.63%) |
Nov 14, 2014 | 7.160 | 7.565 | 7.070 | 7.380 | 20,094,072 | +0.28(+3.94%) |
Nov 13, 2014 | 7.080 | 7.260 | 6.920 | 7.100 | 55,248,984 | -0.66(-8.51%) |
Nov 12, 2014 | 7.300 | 7.840 | 7.200 | 7.760 | 36,515,352 | +0.56(+7.78%) |
Nov 11, 2014 | 7.220 | 7.370 | 7.080 | 7.200 | 17,009,292 | -0.02(-0.28%) |
Nov 10, 2014 | 7.540 | 7.560 | 7.220 | 7.220 | 24,919,880 | -0.60(-7.67%) |
Nov 07, 2014 | 7.490 | 7.865 | 7.490 | 7.820 | 18,128,096 | +0.34(+4.55%) |
Nov 06, 2014 | 7.250 | 7.580 | 7.200 | 7.480 | 14,079,927 | +0.25(+3.46%) |
Nov 05, 2014 | 7.350 | 7.390 | 7.160 | 7.230 | 9,806,521 | -0.09(-1.23%) |
Nov 04, 2014 | 7.580 | 7.620 | 7.310 | 7.320 | 12,193,820 | -0.24(-3.17%) |
Nov 03, 2014 | 7.600 | 7.650 | 7.520 | 7.560 | 11,059,132 | -0.05(-0.66%) |
Oct 31, 2014 | 7.670 | 7.752 | 7.500 | 7.610 | 13,152,650 | -0.02(-0.26%) |
Oct 30, 2014 | 7.530 | 7.680 | 7.510 | 7.630 | 8,449,006 | +0.04(+0.53%) |
Oct 29, 2014 | 7.430 | 7.590 | 7.390 | 7.590 | 13,183,735 | +0.16(+2.15%) |
Oct 28, 2014 | 7.430 | 7.560 | 7.280 | 7.430 | 15,111,401 | -0.22(-2.88%) |
Oct 27, 2014 | 7.560 | 7.650 | 7.590 | 7.650 | 11,601,791 | +0.06(+0.79%) |
Oct 24, 2014 | 7.690 | 7.830 | 7.520 | 7.590 | 9,240,033 | -0.14(-1.81%) |
Oct 23, 2014 | 7.550 | 7.870 | 7.420 | 7.730 | 13,390,908 | +0.24(+3.20%) |
Oct 22, 2014 | 7.630 | 7.760 | 7.430 | 7.490 | 9,980,117 | -0.14(-1.83%) |
Oct 21, 2014 | 7.720 | 7.800 | 7.560 | 7.630 | 13,116,894 | -0.05(-0.65%) |
Oct 20, 2014 | 7.250 | 7.680 | 7.170 | 7.680 | 15,898,805 | +0.43(+5.93%) |
Oct 17, 2014 | 7.380 | 7.440 | 7.150 | 7.250 | 13,487,976 | -0.05(-0.68%) |
Oct 16, 2014 | 6.990 | 7.490 | 6.970 | 7.300 | 19,323,576 | +0.21(+2.96%) |
Oct 15, 2014 | 7.000 | 7.280 | 6.730 | 7.090 | 22,660,540 | -0.07(-0.98%) |
Oct 14, 2014 | 7.180 | 7.500 | 7.030 | 7.160 | 26,895,664 | +0.07(+0.99%) |
Oct 13, 2014 | 7.340 | 7.500 | 7.030 | 7.090 | 28,494,256 | -0.03(-0.42%) |
Oct 10, 2014 | 7.440 | 7.590 | 7.090 | 7.120 | 30,550,102 | -0.52(-6.81%) |
Oct 09, 2014 | 8.070 | 8.090 | 7.580 | 7.640 | 40,241,008 | -0.55(-6.72%) |
Oct 08, 2014 | 9.250 | 9.450 | 7.920 | 8.190 | 73,855,104 | -1.00(-10.88%) |
Oct 07, 2014 | 9.340 | 9.560 | 9.180 | 9.190 | 22,190,524 | -0.25(-2.65%) |
Oct 06, 2014 | 9.880 | 10.00 | 9.270 | 9.440 | 25,976,738 | -0.56(-5.60%) |
Oct 03, 2014 | 9.730 | 10.20 | 9.670 | 10.00 | 19,590,566 | +0.37(+3.84%) |
Oct 02, 2014 | 9.250 | 9.710 | 9.170 | 9.630 | 21,803,024 | +0.32(+3.44%) |
Oct 01, 2014 | 9.940 | 9.950 | 9.260 | 9.310 | 27,344,486 | -0.73(-7.27%) |
Sep 30, 2014 | 10.05 | 10.10 | 9.820 | 10.04 | 19,480,616 | +0.17(+1.72%) |
Sep 29, 2014 | 9.680 | 9.890 | 9.600 | 9.870 | 11,911,646 | +0.01(+0.10%) |
Sep 26, 2014 | 10.16 | 10.23 | 9.540 | 9.860 | 31,659,896 | -0.28(-2.76%) |
Sep 25, 2014 | 10.38 | 10.48 | 10.01 | 10.14 | 17,341,836 | -0.31(-2.97%) |
Sep 24, 2014 | 10.23 | 10.47 | 10.21 | 10.45 | 13,474,531 | +0.24(+2.35%) |
Sep 23, 2014 | 10.10 | 10.45 | 10.02 | 10.21 | 12,486,986 | +0.04(+0.39%) |
Sep 22, 2014 | 10.16 | 10.34 | 10.09 | 10.17 | 10,240,319 | -0.06(-0.59%) |
Sep 19, 2014 | 10.77 | 10.80 | 10.12 | 10.23 | 29,390,738 | -0.54(-5.01%) |
Sep 18, 2014 | 11.00 | 11.03 | 10.72 | 10.77 | 17,131,356 | -0.21(-1.91%) |
Sep 17, 2014 | 10.93 | 11.16 | 10.90 | 10.98 | 16,321,514 | +0.08(+0.73%) |
Sep 16, 2014 | 10.78 | 11.10 | 10.77 | 10.90 | 17,911,460 | +0.05(+0.46%) |
Sep 15, 2014 | 11.07 | 11.18 | 10.76 | 10.85 | 13,370,130 | -0.21(-1.90%) |
Sep 12, 2014 | 11.14 | 11.30 | 11.01 | 11.06 | 17,725,040 | -0.08(-0.72%) |
Sep 11, 2014 | 10.77 | 11.22 | 10.71 | 11.14 | 19,323,500 | +0.37(+3.44%) |
Sep 10, 2014 | 10.81 | 10.88 | 10.61 | 10.77 | 8,924,997 | -0.06(-0.55%) |
Sep 09, 2014 | 10.98 | 11.15 | 10.81 | 10.83 | 12,344,883 | -0.11(-1.01%) |
Sep 08, 2014 | 10.99 | 11.08 | 10.77 | 10.94 | 12,416,471 | -0.14(-1.26%) |
Sep 05, 2014 | 11.10 | 11.13 | 10.92 | 11.08 | 11,259,503 | -0.10(-0.89%) |
Sep 04, 2014 | 10.81 | 11.28 | 10.81 | 11.18 | 29,967,178 | +0.56(+5.27%) |
Sep 03, 2014 | 10.70 | 10.85 | 10.61 | 10.62 | 13,232,191 | +0.08(+0.76%) |