Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.347 | 8.401 | 8.280 | 8.321 | 1,651,432 | -0.04(-0.43%) |
Nov 26, 2014 | 8.276 | 8.356 | 8.356 | 8.356 | 1,551,466 | +0.09(+1.08%) |
Nov 25, 2014 | 8.249 | 8.330 | 8.240 | 8.267 | 4,946,497 | +0.04(+0.54%) |
Nov 24, 2014 | 8.249 | 8.330 | 8.124 | 8.222 | 5,440,525 | -0.02(-0.22%) |
Nov 21, 2014 | 8.455 | 8.499 | 8.204 | 8.240 | 7,100,469 | -0.09(-1.07%) |
Nov 20, 2014 | 7.963 | 8.419 | 7.945 | 8.330 | 9,212,247 | +0.31(+3.90%) |
Nov 19, 2014 | 8.258 | 8.267 | 8.017 | 8.017 | 5,502,597 | -0.21(-2.61%) |
Nov 18, 2014 | 8.169 | 8.374 | 8.105 | 8.231 | 13,162,757 | +0.08(+0.99%) |
Nov 17, 2014 | 8.160 | 8.269 | 8.070 | 8.151 | 7,383,260 | +0.21(+2.70%) |
Nov 14, 2014 | 7.981 | 7.981 | 7.847 | 7.936 | 2,762,659 | -0.05(-0.67%) |
Nov 13, 2014 | 8.133 | 8.133 | 7.950 | 7.990 | 4,053,758 | -0.13(-1.54%) |
Nov 12, 2014 | 8.026 | 8.115 | 7.959 | 8.115 | 3,876,309 | +0.06(+0.78%) |
Nov 11, 2014 | 8.017 | 8.070 | 7.918 | 8.053 | 3,678,041 | +0.04(+0.45%) |
Nov 10, 2014 | 7.954 | 8.044 | 7.883 | 8.017 | 3,146,368 | +0.08(+1.01%) |
Nov 07, 2014 | 7.918 | 7.990 | 7.847 | 7.936 | 3,163,449 | +0.00(+0.00%) |
Nov 06, 2014 | 7.802 | 7.972 | 7.744 | 7.936 | 3,170,856 | +0.11(+1.37%) |
Nov 05, 2014 | 7.954 | 7.963 | 7.784 | 7.829 | 2,829,751 | -0.08(-1.02%) |
Nov 04, 2014 | 7.865 | 7.981 | 7.816 | 7.910 | 2,942,891 | +0.00(+0.00%) |
Nov 03, 2014 | 8.035 | 8.061 | 7.883 | 7.910 | 3,951,114 | -0.06(-0.78%) |
Oct 31, 2014 | 8.026 | 8.070 | 7.945 | 7.972 | 5,090,853 | +0.08(+1.02%) |
Oct 30, 2014 | 7.865 | 7.990 | 7.802 | 7.892 | 6,461,474 | +0.12(+1.49%) |
Oct 29, 2014 | 7.758 | 7.802 | 7.633 | 7.776 | 3,511,609 | +0.01(+0.12%) |
Oct 28, 2014 | 7.597 | 7.829 | 7.570 | 7.767 | 5,829,578 | +0.21(+2.72%) |
Oct 27, 2014 | 7.516 | 7.588 | 7.543 | 7.561 | 3,221,982 | +0.02(+0.24%) |
Oct 24, 2014 | 7.302 | 7.579 | 7.257 | 7.543 | 6,626,191 | +0.26(+3.56%) |
Oct 23, 2014 | 7.382 | 7.445 | 7.266 | 7.284 | 5,390,831 | +0.00(+0.00%) |
Oct 22, 2014 | 7.516 | 7.624 | 7.221 | 7.284 | 9,882,658 | -0.21(-2.86%) |
Oct 21, 2014 | 7.695 | 7.740 | 7.445 | 7.498 | 9,635,604 | -0.15(-1.99%) |
Oct 20, 2014 | 7.534 | 7.561 | 7.516 | 7.650 | 6,028,596 | +0.12(+1.54%) |
Oct 17, 2014 | 7.427 | 7.735 | 7.373 | 7.534 | 11,245,794 | +0.22(+3.06%) |
Oct 16, 2014 | 6.989 | 7.355 | 6.962 | 7.311 | 8,107,027 | +0.26(+3.68%) |
Oct 15, 2014 | 7.025 | 7.087 | 6.497 | 7.052 | 11,644,087 | +0.15(+2.20%) |
Oct 14, 2014 | 6.926 | 7.016 | 6.828 | 6.900 | 7,233,477 | +0.04(+0.52%) |
Oct 13, 2014 | 6.846 | 7.034 | 6.837 | 6.864 | 4,674,397 | +0.00(+0.00%) |
Oct 10, 2014 | 6.783 | 6.998 | 6.775 | 6.864 | 4,666,635 | +0.03(+0.39%) |
Oct 09, 2014 | 7.025 | 7.114 | 6.819 | 6.837 | 3,755,853 | -0.18(-2.55%) |
Oct 08, 2014 | 6.891 | 7.025 | 6.810 | 7.016 | 5,542,443 | +0.13(+1.82%) |
Oct 07, 2014 | 6.980 | 7.016 | 6.891 | 6.891 | 2,828,551 | -0.11(-1.53%) |
Oct 06, 2014 | 7.132 | 7.150 | 6.998 | 6.998 | 2,620,342 | -0.13(-1.76%) |
Oct 03, 2014 | 7.123 | 7.195 | 7.078 | 7.123 | 3,282,237 | +0.08(+1.14%) |
Oct 02, 2014 | 6.900 | 7.069 | 6.833 | 7.043 | 4,195,886 | +0.13(+1.81%) |
Oct 01, 2014 | 6.989 | 6.989 | 6.810 | 6.918 | 6,850,688 | -0.06(-0.90%) |
Sep 30, 2014 | 7.052 | 7.087 | 6.944 | 6.980 | 3,821,697 | -0.08(-1.14%) |
Sep 29, 2014 | 7.069 | 7.087 | 7.016 | 7.061 | 2,250,407 | -0.07(-1.00%) |
Sep 26, 2014 | 7.105 | 7.168 | 7.034 | 7.132 | 2,182,058 | +0.04(+0.63%) |
Sep 25, 2014 | 7.186 | 7.248 | 7.087 | 7.087 | 2,986,927 | -0.13(-1.86%) |
Sep 24, 2014 | 7.150 | 7.230 | 7.132 | 7.221 | 3,790,248 | +0.06(+0.87%) |
Sep 23, 2014 | 7.346 | 7.346 | 7.087 | 7.159 | 7,741,933 | -0.21(-2.91%) |
Sep 22, 2014 | 7.427 | 7.498 | 7.346 | 7.373 | 2,976,529 | -0.09(-1.20%) |
Sep 19, 2014 | 7.570 | 7.601 | 7.373 | 7.463 | 3,617,425 | -0.08(-1.07%) |
Sep 18, 2014 | 7.507 | 7.579 | 7.454 | 7.543 | 4,144,822 | +0.05(+0.72%) |
Sep 17, 2014 | 7.373 | 7.579 | 7.355 | 7.489 | 4,602,238 | +0.14(+1.95%) |
Sep 16, 2014 | 7.409 | 7.481 | 7.311 | 7.346 | 2,911,403 | -0.07(-0.96%) |
Sep 15, 2014 | 7.534 | 7.534 | 7.382 | 7.418 | 2,362,206 | -0.13(-1.66%) |
Sep 12, 2014 | 7.507 | 7.650 | 7.481 | 7.543 | 4,207,647 | +0.04(+0.60%) |
Sep 11, 2014 | 7.418 | 7.543 | 7.400 | 7.498 | 2,554,933 | +0.02(+0.24%) |
Sep 10, 2014 | 7.472 | 7.516 | 7.364 | 7.481 | 4,627,634 | +0.00(+0.00%) |
Sep 09, 2014 | 7.561 | 7.561 | 7.409 | 7.481 | 3,308,810 | -0.07(-0.95%) |
Sep 08, 2014 | 7.329 | 7.561 | 7.275 | 7.552 | 5,747,872 | +0.22(+3.05%) |
Sep 05, 2014 | 7.346 | 7.355 | 7.302 | 7.329 | 3,733,798 | -0.05(-0.73%) |
Sep 04, 2014 | 7.355 | 7.498 | 7.346 | 7.382 | 2,581,881 | +0.05(+0.73%) |
Sep 03, 2014 | 7.507 | 7.552 | 7.297 | 7.329 | 4,470,445 | -0.14(-1.91%) |