Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.162 | 8.171 | 8.064 | 8.116 | 32,717,312 | +0.21(+2.71%) |
Oct 30, 2014 | 7.796 | 7.936 | 7.761 | 7.902 | 32,378,098 | +0.04(+0.49%) |
Oct 29, 2014 | 7.872 | 7.907 | 7.754 | 7.864 | 49,059,144 | -0.06(-0.77%) |
Oct 28, 2014 | 7.756 | 7.927 | 7.756 | 7.925 | 30,875,070 | +0.23(+2.96%) |
Oct 27, 2014 | 7.647 | 7.722 | 7.677 | 7.698 | 29,419,522 | +0.02(+0.27%) |
Oct 24, 2014 | 7.585 | 7.692 | 7.534 | 7.677 | 32,913,432 | +0.12(+1.52%) |
Oct 23, 2014 | 7.480 | 7.642 | 7.462 | 7.562 | 40,884,084 | +0.23(+3.07%) |
Oct 22, 2014 | 7.456 | 7.482 | 7.330 | 7.337 | 34,096,228 | -0.08(-1.06%) |
Oct 21, 2014 | 7.219 | 7.416 | 7.186 | 7.416 | 46,843,784 | +0.37(+5.23%) |
Oct 20, 2014 | 6.836 | 7.057 | 6.814 | 7.047 | 33,407,320 | +0.20(+2.95%) |
Oct 17, 2014 | 6.843 | 6.970 | 6.763 | 6.845 | 67,704,032 | +0.18(+2.67%) |
Oct 16, 2014 | 6.470 | 6.781 | 6.464 | 6.667 | 78,749,200 | -0.09(-1.32%) |
Oct 15, 2014 | 6.632 | 6.807 | 6.439 | 6.756 | 81,037,168 | -0.08(-1.21%) |
Oct 14, 2014 | 6.928 | 7.015 | 6.803 | 6.839 | 71,542,904 | -0.00(-0.05%) |
Oct 13, 2014 | 7.035 | 7.142 | 6.828 | 6.842 | 68,006,992 | -0.22(-3.08%) |
Oct 10, 2014 | 7.342 | 7.429 | 7.058 | 7.060 | 39,892,916 | -0.37(-5.01%) |
Oct 09, 2014 | 7.663 | 7.699 | 7.409 | 7.432 | 61,701,376 | -0.26(-3.36%) |
Oct 08, 2014 | 7.408 | 7.728 | 7.314 | 7.690 | 33,685,768 | +0.29(+3.98%) |
Oct 07, 2014 | 7.536 | 7.582 | 7.393 | 7.396 | 35,356,888 | -0.22(-2.83%) |
Oct 06, 2014 | 7.685 | 7.729 | 7.566 | 7.611 | 24,705,100 | -0.03(-0.44%) |
Oct 03, 2014 | 7.578 | 7.706 | 7.533 | 7.645 | 25,690,574 | +0.15(+2.01%) |
Oct 02, 2014 | 7.497 | 7.543 | 7.308 | 7.494 | 50,155,104 | -0.00(-0.07%) |
Oct 01, 2014 | 7.706 | 7.714 | 7.449 | 7.499 | 44,896,184 | -0.25(-3.24%) |
Sep 30, 2014 | 7.767 | 7.825 | 7.672 | 7.750 | 31,955,050 | +0.02(+0.30%) |
Sep 29, 2014 | 7.590 | 7.764 | 7.581 | 7.727 | 30,778,484 | -0.02(-0.29%) |
Sep 26, 2014 | 7.627 | 7.770 | 7.607 | 7.749 | 24,289,238 | +0.17(+2.18%) |
Sep 25, 2014 | 7.864 | 7.884 | 7.578 | 7.584 | 34,404,004 | -0.33(-4.19%) |
Sep 24, 2014 | 7.759 | 7.921 | 7.713 | 7.916 | 20,274,884 | +0.17(+2.13%) |
Sep 23, 2014 | 7.732 | 7.819 | 7.718 | 7.751 | 25,661,958 | -0.04(-0.55%) |
Sep 22, 2014 | 7.899 | 7.904 | 7.725 | 7.794 | 23,906,810 | -0.14(-1.79%) |
Sep 19, 2014 | 8.015 | 8.019 | 7.876 | 7.936 | 21,687,574 | -0.01(-0.18%) |
Sep 18, 2014 | 7.881 | 7.951 | 7.865 | 7.950 | 11,074,801 | +0.11(+1.45%) |
Sep 17, 2014 | 7.807 | 7.906 | 7.745 | 7.836 | 20,123,292 | +0.03(+0.36%) |
Sep 16, 2014 | 7.617 | 7.838 | 7.605 | 7.808 | 31,712,372 | +0.13(+1.76%) |
Sep 15, 2014 | 7.843 | 7.846 | 7.629 | 7.673 | 39,521,420 | -0.15(-1.97%) |
Sep 12, 2014 | 7.896 | 7.898 | 7.779 | 7.827 | 39,772,080 | -0.08(-1.06%) |
Sep 11, 2014 | 7.852 | 7.917 | 7.794 | 7.911 | 24,357,014 | -0.01(-0.08%) |
Sep 10, 2014 | 7.815 | 7.928 | 7.779 | 7.917 | 17,374,268 | +0.12(+1.55%) |
Sep 09, 2014 | 7.920 | 7.985 | 7.765 | 7.796 | 29,355,040 | -0.13(-1.63%) |
Sep 08, 2014 | 7.896 | 7.963 | 7.854 | 7.926 | 22,797,452 | +0.03(+0.32%) |
Sep 05, 2014 | 7.844 | 7.904 | 7.762 | 7.900 | 16,926,920 | +0.09(+1.12%) |
Sep 04, 2014 | 7.870 | 7.947 | 7.778 | 7.813 | 22,152,506 | -0.02(-0.27%) |
Sep 03, 2014 | 7.966 | 7.966 | 7.805 | 7.834 | 21,514,406 | -0.09(-1.17%) |
Sep 02, 2014 | 7.921 | 7.930 | 7.862 | 7.927 | 14,266,452 | +0.04(+0.57%) |
Aug 29, 2014 | 7.857 | 7.882 | 7.882 | 7.882 | 17,178,862 | +0.06(+0.80%) |
Aug 28, 2014 | 7.788 | 7.840 | 7.773 | 7.819 | 12,324,835 | -0.02(-0.29%) |
Aug 27, 2014 | 7.843 | 7.859 | 7.811 | 7.842 | 7,396,692 | +0.00(+0.01%) |
Aug 26, 2014 | 7.846 | 7.856 | 7.804 | 7.841 | 9,481,872 | +0.02(+0.24%) |
Aug 25, 2014 | 7.841 | 7.867 | 7.785 | 7.823 | 15,826,403 | +0.06(+0.73%) |
Aug 22, 2014 | 7.749 | 7.798 | 7.716 | 7.766 | 12,462,818 | +0.02(+0.28%) |
Aug 21, 2014 | 7.725 | 7.745 | 7.698 | 7.745 | 9,614,549 | +0.03(+0.34%) |
Aug 20, 2014 | 7.698 | 7.744 | 7.689 | 7.718 | 11,466,719 | +0.00(+0.06%) |
Aug 19, 2014 | 7.665 | 7.722 | 7.656 | 7.714 | 9,548,332 | +0.08(+1.10%) |
Aug 18, 2014 | 7.584 | 7.642 | 7.571 | 7.630 | 13,936,972 | +0.12(+1.58%) |
Aug 15, 2014 | 7.523 | 7.545 | 7.375 | 7.511 | 24,967,000 | +0.07(+0.93%) |
Aug 14, 2014 | 7.382 | 7.442 | 7.364 | 7.442 | 17,397,498 | +0.08(+1.03%) |
Aug 13, 2014 | 7.274 | 7.368 | 7.262 | 7.366 | 15,991,833 | +0.16(+2.18%) |
Aug 12, 2014 | 7.201 | 7.248 | 7.138 | 7.209 | 17,780,332 | -0.01(-0.15%) |
Aug 11, 2014 | 7.185 | 7.263 | 7.181 | 7.219 | 14,818,950 | +0.09(+1.21%) |
Aug 08, 2014 | 7.058 | 7.140 | 6.995 | 7.133 | 24,206,880 | +0.10(+1.39%) |
Aug 07, 2014 | 7.139 | 7.169 | 6.984 | 7.035 | 29,751,662 | -0.04(-0.59%) |
Aug 06, 2014 | 7.000 | 7.163 | 6.992 | 7.077 | 27,260,662 | -0.01(-0.20%) |
Aug 05, 2014 | 7.142 | 7.183 | 7.023 | 7.091 | 35,391,732 | -0.11(-1.48%) |
Aug 04, 2014 | 7.139 | 7.256 | 7.081 | 7.198 | 22,592,278 | +0.09(+1.31%) |