Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.340 | 7.369 | 7.268 | 7.283 | 9,653,167 | -0.05(-0.69%) |
Nov 26, 2014 | 7.340 | 7.333 | 7.333 | 7.333 | 12,664,317 | +0.00(+0.00%) |
Nov 25, 2014 | 7.377 | 7.384 | 7.304 | 7.333 | 14,300,516 | -0.03(-0.39%) |
Nov 24, 2014 | 7.304 | 7.377 | 7.304 | 7.362 | 14,039,105 | +0.10(+1.39%) |
Nov 21, 2014 | 7.326 | 7.369 | 7.261 | 7.261 | 14,958,796 | +0.01(+0.10%) |
Nov 20, 2014 | 7.246 | 7.254 | 7.181 | 7.254 | 19,991,528 | -0.03(-0.40%) |
Nov 19, 2014 | 7.304 | 7.322 | 7.225 | 7.283 | 14,421,328 | -0.01(-0.20%) |
Nov 18, 2014 | 7.290 | 7.337 | 7.290 | 7.297 | 10,980,270 | -0.01(-0.10%) |
Nov 17, 2014 | 7.319 | 7.330 | 7.275 | 7.304 | 14,241,121 | -0.05(-0.69%) |
Nov 14, 2014 | 7.333 | 7.391 | 7.326 | 7.355 | 17,639,702 | +0.00(+0.00%) |
Nov 13, 2014 | 7.369 | 7.398 | 7.304 | 7.355 | 16,001,959 | -0.03(-0.39%) |
Nov 12, 2014 | 7.340 | 7.384 | 7.304 | 7.384 | 17,075,734 | +0.01(+0.20%) |
Nov 11, 2014 | 7.398 | 7.438 | 7.348 | 7.369 | 11,415,076 | -0.03(-0.39%) |
Nov 10, 2014 | 7.377 | 7.398 | 7.333 | 7.398 | 16,907,696 | +0.05(+0.69%) |
Nov 07, 2014 | 7.340 | 7.391 | 7.297 | 7.348 | 24,022,552 | -0.05(-0.68%) |
Nov 06, 2014 | 7.311 | 7.427 | 7.239 | 7.398 | 26,947,590 | +0.09(+1.19%) |
Nov 05, 2014 | 7.290 | 7.333 | 7.239 | 7.311 | 27,689,272 | +0.07(+1.00%) |
Nov 04, 2014 | 7.261 | 7.290 | 7.181 | 7.239 | 21,610,108 | -0.01(-0.20%) |
Nov 03, 2014 | 7.152 | 7.290 | 7.145 | 7.254 | 23,791,266 | +0.07(+1.01%) |
Oct 31, 2014 | 7.138 | 7.210 | 7.109 | 7.181 | 23,562,568 | +0.12(+1.74%) |
Oct 30, 2014 | 7.029 | 7.123 | 6.979 | 7.058 | 20,470,960 | +0.00(+0.00%) |
Oct 29, 2014 | 6.943 | 7.109 | 6.928 | 7.058 | 24,326,036 | +0.09(+1.35%) |
Oct 28, 2014 | 6.805 | 6.979 | 6.805 | 6.964 | 18,119,396 | +0.17(+2.45%) |
Oct 27, 2014 | 6.805 | 6.827 | 6.755 | 6.798 | 16,976,250 | -0.03(-0.42%) |
Oct 24, 2014 | 6.827 | 6.863 | 6.747 | 6.827 | 22,278,512 | +0.02(+0.32%) |
Oct 23, 2014 | 6.791 | 6.878 | 6.769 | 6.805 | 27,556,786 | +0.11(+1.62%) |
Oct 22, 2014 | 6.653 | 6.769 | 6.646 | 6.697 | 46,421,608 | +0.00(+0.00%) |
Oct 21, 2014 | 6.668 | 6.805 | 6.610 | 6.697 | 59,396,124 | +0.07(+1.09%) |
Oct 20, 2014 | 6.567 | 6.697 | 6.567 | 6.624 | 30,595,450 | +0.04(+0.66%) |
Oct 17, 2014 | 6.610 | 6.689 | 6.538 | 6.581 | 35,114,736 | +0.03(+0.44%) |
Oct 16, 2014 | 6.480 | 6.592 | 6.458 | 6.552 | 44,018,176 | -0.03(-0.44%) |
Oct 15, 2014 | 6.704 | 6.726 | 6.400 | 6.581 | 42,278,292 | -0.30(-4.41%) |
Oct 14, 2014 | 6.892 | 6.943 | 6.841 | 6.885 | 28,553,858 | +0.07(+0.95%) |
Oct 13, 2014 | 6.964 | 7.022 | 6.820 | 6.820 | 27,587,760 | -0.12(-1.67%) |
Oct 10, 2014 | 7.022 | 7.123 | 6.935 | 6.935 | 21,903,422 | -0.09(-1.34%) |
Oct 09, 2014 | 7.160 | 7.189 | 7.029 | 7.029 | 27,210,854 | -0.20(-2.80%) |
Oct 08, 2014 | 7.116 | 7.246 | 7.102 | 7.232 | 25,116,248 | +0.10(+1.42%) |
Oct 07, 2014 | 7.239 | 7.246 | 7.131 | 7.131 | 34,179,152 | -0.09(-1.20%) |
Oct 06, 2014 | 7.326 | 7.333 | 7.217 | 7.217 | 12,687,076 | -0.09(-1.19%) |
Oct 03, 2014 | 7.239 | 7.319 | 7.232 | 7.304 | 21,812,462 | +0.14(+1.92%) |
Oct 02, 2014 | 7.152 | 7.210 | 7.066 | 7.167 | 17,436,086 | +0.01(+0.20%) |
Oct 01, 2014 | 7.254 | 7.268 | 7.123 | 7.152 | 21,811,432 | -0.11(-1.49%) |
Sep 30, 2014 | 7.290 | 7.333 | 7.217 | 7.261 | 19,720,598 | -0.01(-0.20%) |
Sep 29, 2014 | 7.232 | 7.326 | 7.225 | 7.275 | 14,387,831 | -0.04(-0.59%) |
Sep 26, 2014 | 7.290 | 7.348 | 7.275 | 7.319 | 17,599,478 | +0.04(+0.60%) |
Sep 25, 2014 | 7.340 | 7.355 | 7.239 | 7.275 | 15,774,595 | -0.09(-1.18%) |
Sep 24, 2014 | 7.355 | 7.390 | 7.275 | 7.362 | 19,564,126 | +0.00(+0.00%) |
Sep 23, 2014 | 7.456 | 7.499 | 7.362 | 7.362 | 15,907,962 | -0.12(-1.55%) |
Sep 22, 2014 | 7.565 | 7.572 | 7.463 | 7.478 | 19,715,108 | -0.07(-0.96%) |
Sep 19, 2014 | 7.673 | 7.688 | 7.507 | 7.550 | 21,765,350 | -0.07(-0.95%) |
Sep 18, 2014 | 7.550 | 7.688 | 7.536 | 7.622 | 29,936,896 | +0.12(+1.54%) |
Sep 17, 2014 | 7.384 | 7.601 | 7.369 | 7.507 | 35,382,604 | +0.12(+1.67%) |
Sep 16, 2014 | 7.398 | 7.467 | 7.377 | 7.384 | 16,903,070 | -0.05(-0.68%) |
Sep 15, 2014 | 7.456 | 7.499 | 7.384 | 7.434 | 20,411,520 | -0.05(-0.68%) |
Sep 12, 2014 | 7.456 | 7.536 | 7.434 | 7.485 | 34,142,996 | +0.05(+0.68%) |
Sep 11, 2014 | 7.333 | 7.442 | 7.333 | 7.434 | 17,476,056 | +0.06(+0.78%) |
Sep 10, 2014 | 7.203 | 7.398 | 7.196 | 7.377 | 23,749,014 | +0.18(+2.51%) |
Sep 09, 2014 | 7.275 | 7.296 | 7.196 | 7.196 | 16,769,534 | -0.11(-1.48%) |
Sep 08, 2014 | 7.282 | 7.311 | 7.246 | 7.304 | 10,403,380 | +0.01(+0.10%) |
Sep 05, 2014 | 7.282 | 7.304 | 7.210 | 7.296 | 10,503,950 | +0.00(+0.00%) |
Sep 04, 2014 | 7.311 | 7.383 | 7.296 | 7.296 | 15,121,077 | +0.01(+0.20%) |
Sep 03, 2014 | 7.354 | 7.390 | 7.268 | 7.282 | 25,340,924 | -0.04(-0.59%) |