Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.786 | 6.835 | 6.768 | 6.817 | 2,479,718 | +0.10(+1.55%) |
Oct 30, 2014 | 6.640 | 6.728 | 6.609 | 6.713 | 3,954,234 | -0.09(-1.26%) |
Oct 29, 2014 | 6.915 | 6.927 | 6.756 | 6.799 | 7,327,861 | -0.37(-5.20%) |
Oct 28, 2014 | 7.147 | 7.171 | 7.116 | 7.171 | 3,551,650 | +0.13(+1.91%) |
Oct 27, 2014 | 6.951 | 7.171 | 7.171 | 7.037 | 2,094,572 | -0.13(-1.87%) |
Oct 24, 2014 | 7.147 | 7.171 | 7.101 | 7.171 | 2,593,304 | +0.15(+2.09%) |
Oct 23, 2014 | 7.025 | 7.092 | 7.000 | 7.025 | 2,106,797 | +0.10(+1.41%) |
Oct 22, 2014 | 6.982 | 7.015 | 6.915 | 6.927 | 2,844,935 | -0.10(-1.39%) |
Oct 21, 2014 | 6.976 | 7.049 | 6.970 | 7.025 | 2,265,436 | +0.15(+2.13%) |
Oct 20, 2014 | 6.817 | 6.890 | 6.805 | 6.878 | 2,154,082 | +0.08(+1.17%) |
Oct 17, 2014 | 6.848 | 6.881 | 6.780 | 6.799 | 2,569,401 | +0.14(+2.11%) |
Oct 16, 2014 | 6.542 | 6.744 | 6.530 | 6.658 | 4,277,867 | -0.18(-2.59%) |
Oct 15, 2014 | 6.860 | 6.878 | 6.676 | 6.835 | 9,038,856 | -0.12(-1.67%) |
Oct 14, 2014 | 6.970 | 7.012 | 6.913 | 6.951 | 2,122,385 | +0.02(+0.26%) |
Oct 13, 2014 | 7.049 | 7.080 | 6.933 | 6.933 | 3,014,989 | +0.02(+0.35%) |
Oct 10, 2014 | 7.037 | 7.086 | 6.902 | 6.909 | 2,670,131 | -0.06(-0.88%) |
Oct 09, 2014 | 7.086 | 7.098 | 6.933 | 6.970 | 4,423,865 | -0.22(-3.06%) |
Oct 08, 2014 | 7.110 | 7.202 | 7.037 | 7.190 | 2,595,372 | +0.14(+1.99%) |
Oct 07, 2014 | 7.128 | 7.141 | 7.043 | 7.049 | 1,968,181 | -0.18(-2.53%) |
Oct 06, 2014 | 7.263 | 7.284 | 7.183 | 7.232 | 1,843,483 | +0.07(+0.94%) |
Oct 03, 2014 | 7.116 | 7.183 | 7.110 | 7.165 | 2,374,260 | -0.01(-0.17%) |
Oct 02, 2014 | 7.251 | 7.257 | 7.086 | 7.177 | 3,757,389 | -0.16(-2.16%) |
Oct 01, 2014 | 7.385 | 7.416 | 7.312 | 7.336 | 3,237,421 | +0.01(+0.08%) |
Sep 30, 2014 | 7.312 | 7.404 | 7.281 | 7.330 | 2,609,305 | +0.04(+0.50%) |
Sep 29, 2014 | 7.257 | 7.312 | 7.232 | 7.293 | 2,560,303 | -0.17(-2.29%) |
Sep 26, 2014 | 7.379 | 7.464 | 7.361 | 7.464 | 1,485,476 | +0.11(+1.50%) |
Sep 25, 2014 | 7.409 | 7.422 | 7.327 | 7.355 | 1,534,800 | -0.07(-0.91%) |
Sep 24, 2014 | 7.361 | 7.425 | 7.330 | 7.422 | 2,004,780 | +0.05(+0.68%) |
Sep 23, 2014 | 7.463 | 7.493 | 7.372 | 7.372 | 1,341,829 | -0.11(-1.46%) |
Sep 22, 2014 | 7.566 | 7.572 | 7.450 | 7.481 | 1,398,066 | -0.08(-1.12%) |
Sep 19, 2014 | 7.614 | 7.644 | 7.535 | 7.566 | 2,526,653 | -0.04(-0.56%) |
Sep 18, 2014 | 7.590 | 7.638 | 7.590 | 7.608 | 1,510,814 | +0.10(+1.29%) |
Sep 17, 2014 | 7.584 | 7.602 | 7.511 | 7.511 | 1,790,052 | +0.01(+0.08%) |
Sep 16, 2014 | 7.420 | 7.511 | 7.414 | 7.505 | 1,404,413 | +0.04(+0.57%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.444 | 7.463 | 1,114,534 | -0.04(-0.48%) |
Sep 12, 2014 | 7.505 | 7.529 | 7.463 | 7.499 | 1,736,618 | +0.01(+0.16%) |
Sep 11, 2014 | 7.487 | 7.523 | 7.469 | 7.487 | 2,035,858 | -0.06(-0.80%) |
Sep 10, 2014 | 7.517 | 7.547 | 7.496 | 7.547 | 1,770,548 | +0.08(+1.05%) |
Sep 09, 2014 | 7.547 | 7.547 | 7.444 | 7.469 | 2,280,130 | -0.08(-1.12%) |
Sep 08, 2014 | 7.596 | 7.644 | 7.547 | 7.553 | 1,714,174 | -0.13(-1.66%) |
Sep 05, 2014 | 7.681 | 7.687 | 7.614 | 7.681 | 1,724,354 | +0.07(+0.88%) |
Sep 04, 2014 | 7.596 | 7.711 | 7.590 | 7.614 | 2,586,209 | +0.10(+1.37%) |
Sep 03, 2014 | 7.523 | 7.547 | 7.487 | 7.511 | 1,830,154 | +0.15(+1.97%) |
Sep 02, 2014 | 7.384 | 7.384 | 7.341 | 7.366 | 1,387,374 | +0.02(+0.25%) |
Aug 29, 2014 | 7.341 | 7.347 | 7.347 | 7.347 | 1,034,292 | +0.01(+0.17%) |
Aug 28, 2014 | 7.354 | 7.384 | 7.323 | 7.335 | 2,334,946 | -0.12(-1.62%) |
Aug 27, 2014 | 7.523 | 7.523 | 7.444 | 7.457 | 1,836,812 | +0.03(+0.41%) |
Aug 26, 2014 | 7.426 | 7.493 | 7.415 | 7.426 | 2,873,278 | +0.08(+1.07%) |
Aug 25, 2014 | 7.311 | 7.378 | 7.287 | 7.347 | 3,509,580 | +0.15(+2.02%) |
Aug 22, 2014 | 7.238 | 7.257 | 7.172 | 7.202 | 1,478,352 | -0.05(-0.75%) |
Aug 21, 2014 | 7.220 | 7.281 | 7.220 | 7.257 | 1,981,380 | +0.12(+1.61%) |
Aug 20, 2014 | 7.123 | 7.172 | 7.111 | 7.142 | 1,056,364 | -0.04(-0.51%) |
Aug 19, 2014 | 7.184 | 7.196 | 7.160 | 7.178 | 1,113,202 | +0.01(+0.08%) |
Aug 18, 2014 | 7.166 | 7.190 | 7.157 | 7.172 | 1,250,204 | +0.03(+0.42%) |
Aug 15, 2014 | 7.226 | 7.238 | 7.026 | 7.142 | 3,383,301 | +0.01(+0.08%) |
Aug 14, 2014 | 7.148 | 7.148 | 7.099 | 7.135 | 1,579,677 | -0.02(-0.34%) |
Aug 13, 2014 | 7.160 | 7.196 | 7.126 | 7.160 | 1,698,517 | +0.04(+0.51%) |
Aug 12, 2014 | 7.117 | 7.178 | 7.087 | 7.123 | 1,695,602 | +0.09(+1.29%) |
Aug 11, 2014 | 7.057 | 7.105 | 7.020 | 7.032 | 1,891,176 | -0.11(-1.53%) |
Aug 08, 2014 | 7.075 | 7.129 | 7.039 | 7.142 | 2,228,849 | +0.16(+2.34%) |
Aug 07, 2014 | 7.108 | 7.135 | 6.948 | 6.978 | 2,512,750 | -0.18(-2.46%) |
Aug 06, 2014 | 7.135 | 7.175 | 7.102 | 7.154 | 1,515,679 | +0.02(+0.25%) |
Aug 05, 2014 | 7.263 | 7.275 | 7.117 | 7.135 | 3,264,124 | -0.24(-3.20%) |
Aug 04, 2014 | 7.384 | 7.414 | 7.317 | 7.372 | 1,794,686 | +0.01(+0.08%) |