Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.982 | 8.026 | 7.902 | 7.929 | 5,118,810 | +0.08(+1.02%) |
Oct 30, 2014 | 7.822 | 7.946 | 7.760 | 7.849 | 6,496,958 | +0.12(+1.49%) |
Oct 29, 2014 | 7.715 | 7.760 | 7.591 | 7.733 | 3,530,894 | +0.01(+0.12%) |
Oct 28, 2014 | 7.555 | 7.786 | 7.529 | 7.724 | 5,861,593 | +0.20(+2.72%) |
Oct 27, 2014 | 7.475 | 7.546 | 7.502 | 7.520 | 3,239,676 | +0.02(+0.24%) |
Oct 24, 2014 | 7.262 | 7.537 | 7.217 | 7.502 | 6,662,580 | +0.26(+3.56%) |
Oct 23, 2014 | 7.342 | 7.404 | 7.226 | 7.244 | 5,420,436 | +0.00(+0.00%) |
Oct 22, 2014 | 7.475 | 7.582 | 7.182 | 7.244 | 9,936,930 | -0.21(-2.86%) |
Oct 21, 2014 | 7.653 | 7.697 | 7.404 | 7.457 | 9,688,520 | -0.15(-1.99%) |
Oct 20, 2014 | 7.493 | 7.520 | 7.475 | 7.609 | 6,061,703 | +0.12(+1.54%) |
Oct 17, 2014 | 7.386 | 7.693 | 7.333 | 7.493 | 11,307,553 | +0.22(+3.06%) |
Oct 16, 2014 | 6.951 | 7.315 | 6.924 | 7.271 | 8,151,549 | +0.26(+3.68%) |
Oct 15, 2014 | 6.986 | 7.049 | 6.462 | 7.013 | 11,708,032 | +0.15(+2.20%) |
Oct 14, 2014 | 6.889 | 6.978 | 6.791 | 6.862 | 7,273,202 | +0.04(+0.52%) |
Oct 13, 2014 | 6.809 | 6.995 | 6.800 | 6.826 | 4,700,067 | +0.00(+0.00%) |
Oct 10, 2014 | 6.746 | 6.960 | 6.738 | 6.826 | 4,692,263 | +0.03(+0.39%) |
Oct 09, 2014 | 6.986 | 7.075 | 6.782 | 6.800 | 3,776,479 | -0.18(-2.55%) |
Oct 08, 2014 | 6.853 | 6.986 | 6.773 | 6.978 | 5,572,880 | +0.12(+1.82%) |
Oct 07, 2014 | 6.942 | 6.978 | 6.853 | 6.853 | 2,844,085 | -0.11(-1.53%) |
Oct 06, 2014 | 7.093 | 7.111 | 6.960 | 6.960 | 2,634,732 | -0.12(-1.76%) |
Oct 03, 2014 | 7.084 | 7.155 | 7.040 | 7.084 | 3,300,262 | +0.08(+1.14%) |
Oct 02, 2014 | 6.862 | 7.031 | 6.795 | 7.004 | 4,218,929 | +0.12(+1.81%) |
Oct 01, 2014 | 6.951 | 6.951 | 6.773 | 6.880 | 6,888,310 | -0.06(-0.90%) |
Sep 30, 2014 | 7.013 | 7.049 | 6.906 | 6.942 | 3,842,684 | -0.08(-1.14%) |
Sep 29, 2014 | 7.031 | 7.049 | 6.978 | 7.022 | 2,262,765 | -0.07(-1.00%) |
Sep 26, 2014 | 7.066 | 7.129 | 6.995 | 7.093 | 2,194,041 | +0.04(+0.63%) |
Sep 25, 2014 | 7.146 | 7.209 | 7.049 | 7.049 | 3,003,330 | -0.13(-1.86%) |
Sep 24, 2014 | 7.111 | 7.191 | 7.093 | 7.182 | 3,811,063 | +0.06(+0.87%) |
Sep 23, 2014 | 7.306 | 7.306 | 7.049 | 7.120 | 7,784,450 | -0.21(-2.91%) |
Sep 22, 2014 | 7.386 | 7.457 | 7.306 | 7.333 | 2,992,875 | -0.09(-1.20%) |
Sep 19, 2014 | 7.529 | 7.560 | 7.333 | 7.422 | 3,637,291 | -0.08(-1.07%) |
Sep 18, 2014 | 7.466 | 7.537 | 7.413 | 7.502 | 4,167,584 | +0.05(+0.72%) |
Sep 17, 2014 | 7.333 | 7.537 | 7.315 | 7.449 | 4,627,512 | +0.14(+1.95%) |
Sep 16, 2014 | 7.369 | 7.440 | 7.271 | 7.306 | 2,927,391 | -0.07(-0.96%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.342 | 7.377 | 2,375,179 | -0.12(-1.66%) |
Sep 12, 2014 | 7.466 | 7.609 | 7.440 | 7.502 | 4,230,754 | +0.04(+0.60%) |
Sep 11, 2014 | 7.377 | 7.502 | 7.360 | 7.457 | 2,568,964 | +0.02(+0.24%) |
Sep 10, 2014 | 7.431 | 7.475 | 7.324 | 7.440 | 4,653,047 | +0.00(+0.00%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.369 | 7.440 | 3,326,981 | -0.07(-0.95%) |
Sep 08, 2014 | 7.289 | 7.520 | 7.235 | 7.511 | 5,779,437 | +0.22(+3.05%) |
Sep 05, 2014 | 7.306 | 7.315 | 7.262 | 7.289 | 3,754,303 | -0.05(-0.73%) |
Sep 04, 2014 | 7.315 | 7.457 | 7.306 | 7.342 | 2,596,060 | +0.05(+0.73%) |
Sep 03, 2014 | 7.466 | 7.511 | 7.257 | 7.289 | 4,494,995 | -0.14(-1.91%) |
Sep 02, 2014 | 7.529 | 7.555 | 7.431 | 7.431 | 3,786,499 | -0.06(-0.83%) |
Aug 29, 2014 | 7.413 | 7.493 | 7.493 | 7.493 | 2,493,211 | +0.10(+1.32%) |
Aug 28, 2014 | 7.395 | 7.431 | 7.271 | 7.395 | 2,696,520 | -0.04(-0.48%) |
Aug 27, 2014 | 7.457 | 7.520 | 7.422 | 7.431 | 3,323,784 | -0.03(-0.36%) |
Aug 26, 2014 | 7.369 | 7.484 | 7.369 | 7.457 | 3,338,121 | +0.09(+1.21%) |
Aug 25, 2014 | 7.484 | 7.493 | 7.315 | 7.369 | 5,207,987 | -0.04(-0.60%) |
Aug 22, 2014 | 7.289 | 7.457 | 7.217 | 7.413 | 3,509,217 | +0.11(+1.46%) |
Aug 21, 2014 | 7.297 | 7.351 | 7.271 | 7.306 | 5,262,394 | +0.02(+0.24%) |
Aug 20, 2014 | 7.395 | 7.413 | 7.253 | 7.289 | 4,341,074 | -0.13(-1.80%) |
Aug 19, 2014 | 7.306 | 7.501 | 7.283 | 7.422 | 5,750,451 | +0.13(+1.83%) |
Aug 18, 2014 | 7.138 | 7.306 | 7.084 | 7.289 | 6,117,694 | +0.22(+3.14%) |
Aug 15, 2014 | 7.084 | 7.120 | 6.960 | 7.066 | 5,666,406 | +0.04(+0.51%) |
Aug 14, 2014 | 6.986 | 7.084 | 6.986 | 7.031 | 3,535,239 | +0.06(+0.89%) |
Aug 13, 2014 | 6.995 | 7.022 | 6.924 | 6.969 | 4,134,229 | +0.02(+0.26%) |
Aug 12, 2014 | 7.004 | 7.022 | 6.898 | 6.951 | 4,109,626 | -0.10(-1.39%) |
Aug 11, 2014 | 7.102 | 7.173 | 7.022 | 7.049 | 5,964,098 | +0.03(+0.38%) |
Aug 08, 2014 | 6.826 | 7.058 | 6.800 | 7.022 | 10,861,008 | +0.08(+1.15%) |
Aug 07, 2014 | 6.835 | 6.986 | 6.773 | 6.942 | 9,211,123 | +0.21(+3.17%) |
Aug 06, 2014 | 6.578 | 6.746 | 6.542 | 6.729 | 6,419,904 | +0.12(+1.75%) |
Aug 05, 2014 | 6.498 | 6.702 | 6.444 | 6.613 | 6,877,201 | +0.04(+0.68%) |
Aug 04, 2014 | 6.551 | 6.595 | 6.364 | 6.569 | 8,295,160 | +0.03(+0.41%) |