Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.831 | 8.903 | 8.821 | 8.862 | 7,940,965 | +0.08(+0.89%) |
Nov 26, 2014 | 8.686 | 8.784 | 8.784 | 8.784 | 14,533,089 | +0.11(+1.30%) |
Nov 25, 2014 | 8.668 | 8.720 | 8.625 | 8.671 | 15,496,582 | +0.03(+0.30%) |
Nov 24, 2014 | 8.557 | 8.651 | 8.543 | 8.645 | 13,109,547 | +0.14(+1.59%) |
Nov 21, 2014 | 8.631 | 8.643 | 8.458 | 8.510 | 20,005,360 | +0.03(+0.37%) |
Nov 20, 2014 | 8.334 | 8.492 | 8.318 | 8.478 | 9,766,126 | +0.08(+0.90%) |
Nov 19, 2014 | 8.461 | 8.461 | 8.328 | 8.402 | 18,546,746 | -0.08(-0.92%) |
Nov 18, 2014 | 8.369 | 8.502 | 8.369 | 8.481 | 11,071,881 | +0.13(+1.56%) |
Nov 17, 2014 | 8.367 | 8.403 | 8.277 | 8.351 | 15,302,212 | -0.05(-0.62%) |
Nov 14, 2014 | 8.349 | 8.404 | 8.296 | 8.402 | 12,323,797 | +0.05(+0.60%) |
Nov 13, 2014 | 8.317 | 8.416 | 8.278 | 8.352 | 24,262,100 | +0.07(+0.83%) |
Nov 12, 2014 | 8.189 | 8.301 | 8.187 | 8.283 | 14,327,121 | +0.03(+0.37%) |
Nov 11, 2014 | 8.211 | 8.252 | 8.164 | 8.252 | 18,319,268 | +0.05(+0.57%) |
Nov 10, 2014 | 8.153 | 8.225 | 8.111 | 8.206 | 16,117,227 | +0.06(+0.76%) |
Nov 07, 2014 | 8.188 | 8.197 | 8.063 | 8.143 | 21,119,066 | -0.02(-0.23%) |
Nov 06, 2014 | 8.106 | 8.166 | 8.042 | 8.162 | 25,065,630 | +0.05(+0.67%) |
Nov 05, 2014 | 8.214 | 8.216 | 8.054 | 8.108 | 28,344,846 | -0.00(-0.06%) |
Nov 04, 2014 | 8.112 | 8.152 | 7.999 | 8.113 | 28,805,770 | -0.05(-0.62%) |
Nov 03, 2014 | 8.132 | 8.206 | 8.123 | 8.163 | 16,619,972 | +0.05(+0.58%) |
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%) |