Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.302 | 8.355 | 8.236 | 8.275 | 1,660,447 | -0.04(-0.43%) |
Nov 26, 2014 | 8.231 | 8.311 | 8.311 | 8.311 | 1,559,936 | +0.09(+1.08%) |
Nov 25, 2014 | 8.204 | 8.284 | 8.195 | 8.222 | 4,973,501 | +0.04(+0.54%) |
Nov 24, 2014 | 8.204 | 8.284 | 8.080 | 8.178 | 5,470,226 | -0.02(-0.22%) |
Nov 21, 2014 | 8.409 | 8.453 | 8.160 | 8.195 | 7,139,233 | -0.09(-1.07%) |
Nov 20, 2014 | 7.920 | 8.373 | 7.902 | 8.284 | 9,262,540 | +0.31(+3.90%) |
Nov 19, 2014 | 8.213 | 8.222 | 7.973 | 7.973 | 5,532,637 | -0.21(-2.61%) |
Nov 18, 2014 | 8.124 | 8.329 | 8.061 | 8.187 | 13,234,616 | +0.08(+0.99%) |
Nov 17, 2014 | 8.116 | 8.224 | 8.027 | 8.107 | 7,423,567 | +0.21(+2.70%) |
Nov 14, 2014 | 7.938 | 7.938 | 7.804 | 7.893 | 2,777,741 | -0.05(-0.67%) |
Nov 13, 2014 | 8.089 | 8.089 | 7.907 | 7.947 | 4,075,888 | -0.12(-1.54%) |
Nov 12, 2014 | 7.982 | 8.071 | 7.915 | 8.071 | 3,897,471 | +0.06(+0.78%) |
Nov 11, 2014 | 7.973 | 8.027 | 7.875 | 8.009 | 3,698,121 | +0.04(+0.45%) |
Nov 10, 2014 | 7.911 | 8.000 | 7.840 | 7.973 | 3,163,545 | +0.08(+1.01%) |
Nov 07, 2014 | 7.875 | 7.947 | 7.804 | 7.893 | 3,180,719 | +0.00(+0.00%) |
Nov 06, 2014 | 7.760 | 7.929 | 7.702 | 7.893 | 3,188,167 | +0.11(+1.37%) |
Nov 05, 2014 | 7.911 | 7.920 | 7.742 | 7.787 | 2,845,199 | -0.08(-1.02%) |
Nov 04, 2014 | 7.822 | 7.938 | 7.773 | 7.867 | 2,958,957 | +0.00(+0.00%) |
Nov 03, 2014 | 7.991 | 8.018 | 7.840 | 7.867 | 3,972,685 | -0.06(-0.78%) |
Oct 31, 2014 | 7.982 | 8.027 | 7.902 | 7.929 | 5,118,645 | +0.08(+1.02%) |
Oct 30, 2014 | 7.822 | 7.947 | 7.760 | 7.849 | 6,496,749 | +0.12(+1.49%) |
Oct 29, 2014 | 7.715 | 7.760 | 7.591 | 7.733 | 3,530,780 | +0.01(+0.12%) |
Oct 28, 2014 | 7.556 | 7.787 | 7.529 | 7.724 | 5,861,404 | +0.20(+2.72%) |
Oct 27, 2014 | 7.476 | 7.547 | 7.502 | 7.520 | 3,239,572 | +0.02(+0.24%) |
Oct 24, 2014 | 7.262 | 7.538 | 7.218 | 7.502 | 6,662,365 | +0.26(+3.56%) |
Oct 23, 2014 | 7.342 | 7.404 | 7.227 | 7.244 | 5,420,261 | +0.00(+0.00%) |
Oct 22, 2014 | 7.476 | 7.582 | 7.182 | 7.244 | 9,936,610 | -0.21(-2.86%) |
Oct 21, 2014 | 7.653 | 7.698 | 7.404 | 7.458 | 9,688,208 | -0.15(-1.99%) |
Oct 20, 2014 | 7.493 | 7.520 | 7.476 | 7.609 | 6,061,508 | +0.12(+1.54%) |
Oct 17, 2014 | 7.387 | 7.693 | 7.333 | 7.493 | 11,307,188 | +0.22(+3.06%) |
Oct 16, 2014 | 6.951 | 7.316 | 6.924 | 7.271 | 8,151,286 | +0.26(+3.68%) |
Oct 15, 2014 | 6.987 | 7.049 | 6.462 | 7.013 | 11,707,655 | +0.15(+2.20%) |
Oct 14, 2014 | 6.889 | 6.978 | 6.791 | 6.862 | 7,272,967 | +0.04(+0.52%) |
Oct 13, 2014 | 6.809 | 6.995 | 6.800 | 6.827 | 4,699,916 | +0.00(+0.00%) |
Oct 10, 2014 | 6.747 | 6.960 | 6.738 | 6.827 | 4,692,112 | +0.03(+0.39%) |
Oct 09, 2014 | 6.987 | 7.075 | 6.782 | 6.800 | 3,776,357 | -0.18(-2.55%) |
Oct 08, 2014 | 6.853 | 6.987 | 6.773 | 6.978 | 5,572,701 | +0.12(+1.82%) |
Oct 07, 2014 | 6.942 | 6.978 | 6.853 | 6.853 | 2,843,993 | -0.11(-1.53%) |
Oct 06, 2014 | 7.093 | 7.111 | 6.960 | 6.960 | 2,634,647 | -0.12(-1.76%) |
Oct 03, 2014 | 7.084 | 7.155 | 7.040 | 7.084 | 3,300,156 | +0.08(+1.14%) |
Oct 02, 2014 | 6.862 | 7.031 | 6.796 | 7.004 | 4,218,793 | +0.12(+1.81%) |
Oct 01, 2014 | 6.951 | 6.951 | 6.773 | 6.880 | 6,888,088 | -0.06(-0.90%) |
Sep 30, 2014 | 7.013 | 7.049 | 6.907 | 6.942 | 3,842,561 | -0.08(-1.14%) |
Sep 29, 2014 | 7.031 | 7.049 | 6.978 | 7.022 | 2,262,692 | -0.07(-1.00%) |
Sep 26, 2014 | 7.067 | 7.129 | 6.995 | 7.093 | 2,193,970 | +0.04(+0.63%) |
Sep 25, 2014 | 7.147 | 7.209 | 7.049 | 7.049 | 3,003,234 | -0.13(-1.86%) |
Sep 24, 2014 | 7.111 | 7.191 | 7.093 | 7.182 | 3,810,940 | +0.06(+0.87%) |
Sep 23, 2014 | 7.307 | 7.307 | 7.049 | 7.120 | 7,784,199 | -0.21(-2.91%) |
Sep 22, 2014 | 7.387 | 7.458 | 7.307 | 7.333 | 2,992,779 | -0.09(-1.20%) |
Sep 19, 2014 | 7.529 | 7.560 | 7.333 | 7.422 | 3,637,173 | -0.08(-1.07%) |
Sep 18, 2014 | 7.467 | 7.538 | 7.413 | 7.502 | 4,167,449 | +0.05(+0.72%) |
Sep 17, 2014 | 7.333 | 7.538 | 7.316 | 7.449 | 4,627,363 | +0.14(+1.95%) |
Sep 16, 2014 | 7.369 | 7.440 | 7.271 | 7.307 | 2,927,297 | -0.07(-0.96%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.342 | 7.378 | 2,375,102 | -0.12(-1.66%) |
Sep 12, 2014 | 7.467 | 7.609 | 7.440 | 7.502 | 4,230,618 | +0.04(+0.60%) |
Sep 11, 2014 | 7.378 | 7.502 | 7.360 | 7.458 | 2,568,881 | +0.02(+0.24%) |
Sep 10, 2014 | 7.431 | 7.476 | 7.324 | 7.440 | 4,652,897 | +0.00(+0.00%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.369 | 7.440 | 3,326,874 | -0.07(-0.95%) |
Sep 08, 2014 | 7.289 | 7.520 | 7.236 | 7.511 | 5,779,251 | +0.22(+3.05%) |
Sep 05, 2014 | 7.307 | 7.316 | 7.262 | 7.289 | 3,754,182 | -0.05(-0.73%) |
Sep 04, 2014 | 7.316 | 7.458 | 7.307 | 7.342 | 2,595,976 | +0.05(+0.73%) |
Sep 03, 2014 | 7.467 | 7.511 | 7.258 | 7.289 | 4,494,851 | -0.14(-1.91%) |