Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.025 | 8.070 | 7.945 | 7.972 | 5,091,017 | +0.08(+1.02%) |
Oct 30, 2014 | 7.865 | 7.990 | 7.802 | 7.891 | 6,461,682 | +0.12(+1.49%) |
Oct 29, 2014 | 7.757 | 7.802 | 7.632 | 7.775 | 3,511,723 | +0.01(+0.11%) |
Oct 28, 2014 | 7.596 | 7.829 | 7.570 | 7.766 | 5,829,766 | +0.21(+2.72%) |
Oct 27, 2014 | 7.516 | 7.588 | 7.543 | 7.561 | 3,222,086 | +0.02(+0.24%) |
Oct 24, 2014 | 7.302 | 7.579 | 7.257 | 7.543 | 6,626,405 | +0.26(+3.56%) |
Oct 23, 2014 | 7.382 | 7.445 | 7.266 | 7.284 | 5,391,004 | +0.00(+0.00%) |
Oct 22, 2014 | 7.516 | 7.623 | 7.221 | 7.284 | 9,882,976 | -0.21(-2.86%) |
Oct 21, 2014 | 7.695 | 7.739 | 7.445 | 7.498 | 9,635,915 | -0.15(-1.99%) |
Oct 20, 2014 | 7.534 | 7.561 | 7.516 | 7.650 | 6,028,790 | +0.12(+1.54%) |
Oct 17, 2014 | 7.427 | 7.735 | 7.373 | 7.534 | 11,246,156 | +0.22(+3.06%) |
Oct 16, 2014 | 6.989 | 7.355 | 6.962 | 7.311 | 8,107,288 | +0.26(+3.68%) |
Oct 15, 2014 | 7.025 | 7.087 | 6.497 | 7.051 | 11,644,462 | +0.15(+2.20%) |
Oct 14, 2014 | 6.926 | 7.016 | 6.828 | 6.899 | 7,233,710 | +0.04(+0.52%) |
Oct 13, 2014 | 6.846 | 7.033 | 6.837 | 6.864 | 4,674,548 | +0.00(+0.00%) |
Oct 10, 2014 | 6.783 | 6.998 | 6.774 | 6.864 | 4,666,786 | +0.03(+0.39%) |
Oct 09, 2014 | 7.025 | 7.114 | 6.819 | 6.837 | 3,755,974 | -0.18(-2.55%) |
Oct 08, 2014 | 6.890 | 7.025 | 6.810 | 7.016 | 5,542,621 | +0.13(+1.82%) |
Oct 07, 2014 | 6.980 | 7.016 | 6.890 | 6.890 | 2,828,642 | -0.11(-1.53%) |
Oct 06, 2014 | 7.132 | 7.150 | 6.998 | 6.998 | 2,620,426 | -0.13(-1.76%) |
Oct 03, 2014 | 7.123 | 7.194 | 7.078 | 7.123 | 3,282,343 | +0.08(+1.14%) |
Oct 02, 2014 | 6.899 | 7.069 | 6.832 | 7.042 | 4,196,021 | +0.13(+1.81%) |
Oct 01, 2014 | 6.989 | 6.989 | 6.810 | 6.917 | 6,850,909 | -0.06(-0.90%) |
Sep 30, 2014 | 7.051 | 7.087 | 6.944 | 6.980 | 3,821,820 | -0.08(-1.14%) |
Sep 29, 2014 | 7.069 | 7.087 | 7.016 | 7.060 | 2,250,479 | -0.07(-1.00%) |
Sep 26, 2014 | 7.105 | 7.168 | 7.033 | 7.132 | 2,182,128 | +0.04(+0.63%) |
Sep 25, 2014 | 7.185 | 7.248 | 7.087 | 7.087 | 2,987,023 | -0.13(-1.86%) |
Sep 24, 2014 | 7.150 | 7.230 | 7.132 | 7.221 | 3,790,370 | +0.06(+0.87%) |
Sep 23, 2014 | 7.346 | 7.346 | 7.087 | 7.159 | 7,742,183 | -0.21(-2.91%) |
Sep 22, 2014 | 7.427 | 7.498 | 7.346 | 7.373 | 2,976,625 | -0.09(-1.20%) |
Sep 19, 2014 | 7.570 | 7.601 | 7.373 | 7.462 | 3,617,541 | -0.08(-1.07%) |
Sep 18, 2014 | 7.507 | 7.579 | 7.454 | 7.543 | 4,144,955 | +0.05(+0.72%) |
Sep 17, 2014 | 7.373 | 7.579 | 7.355 | 7.489 | 4,602,386 | +0.14(+1.95%) |
Sep 16, 2014 | 7.409 | 7.480 | 7.311 | 7.346 | 2,911,496 | -0.07(-0.96%) |
Sep 15, 2014 | 7.534 | 7.534 | 7.382 | 7.418 | 2,362,282 | -0.13(-1.66%) |
Sep 12, 2014 | 7.507 | 7.650 | 7.480 | 7.543 | 4,207,782 | +0.04(+0.60%) |
Sep 11, 2014 | 7.418 | 7.543 | 7.400 | 7.498 | 2,555,016 | +0.02(+0.24%) |
Sep 10, 2014 | 7.471 | 7.516 | 7.364 | 7.480 | 4,627,783 | +0.00(+0.00%) |
Sep 09, 2014 | 7.561 | 7.561 | 7.409 | 7.480 | 3,308,917 | -0.07(-0.95%) |
Sep 08, 2014 | 7.328 | 7.561 | 7.275 | 7.552 | 5,748,057 | +0.22(+3.05%) |
Sep 05, 2014 | 7.346 | 7.355 | 7.302 | 7.328 | 3,733,919 | -0.05(-0.73%) |
Sep 04, 2014 | 7.355 | 7.498 | 7.346 | 7.382 | 2,581,964 | +0.05(+0.73%) |
Sep 03, 2014 | 7.507 | 7.552 | 7.297 | 7.328 | 4,470,589 | -0.14(-1.91%) |
Sep 02, 2014 | 7.570 | 7.596 | 7.471 | 7.471 | 3,765,939 | -0.06(-0.83%) |
Aug 29, 2014 | 7.454 | 7.534 | 7.534 | 7.534 | 2,479,673 | +0.10(+1.32%) |
Aug 28, 2014 | 7.436 | 7.471 | 7.311 | 7.436 | 2,681,878 | -0.04(-0.48%) |
Aug 27, 2014 | 7.498 | 7.561 | 7.462 | 7.471 | 3,305,737 | -0.03(-0.36%) |
Aug 26, 2014 | 7.409 | 7.525 | 7.409 | 7.498 | 3,319,996 | +0.09(+1.21%) |
Aug 25, 2014 | 7.525 | 7.534 | 7.355 | 7.409 | 5,179,709 | -0.04(-0.60%) |
Aug 22, 2014 | 7.328 | 7.498 | 7.257 | 7.454 | 3,490,163 | +0.11(+1.46%) |
Aug 21, 2014 | 7.337 | 7.391 | 7.311 | 7.346 | 5,233,821 | +0.02(+0.24%) |
Aug 20, 2014 | 7.436 | 7.453 | 7.293 | 7.328 | 4,317,503 | -0.13(-1.80%) |
Aug 19, 2014 | 7.346 | 7.542 | 7.323 | 7.462 | 5,719,228 | +0.13(+1.83%) |
Aug 18, 2014 | 7.176 | 7.346 | 7.123 | 7.328 | 6,084,477 | +0.22(+3.14%) |
Aug 15, 2014 | 7.123 | 7.159 | 6.998 | 7.105 | 5,635,640 | +0.04(+0.51%) |
Aug 14, 2014 | 7.025 | 7.123 | 7.025 | 7.069 | 3,516,044 | +0.06(+0.89%) |
Aug 13, 2014 | 7.033 | 7.060 | 6.962 | 7.007 | 4,111,781 | +0.02(+0.26%) |
Aug 12, 2014 | 7.042 | 7.060 | 6.936 | 6.989 | 4,087,312 | -0.10(-1.39%) |
Aug 11, 2014 | 7.141 | 7.212 | 7.060 | 7.087 | 5,931,715 | +0.03(+0.38%) |
Aug 08, 2014 | 6.864 | 7.096 | 6.837 | 7.060 | 10,802,036 | +0.08(+1.15%) |
Aug 07, 2014 | 6.873 | 7.025 | 6.810 | 6.980 | 9,161,110 | +0.21(+3.17%) |
Aug 06, 2014 | 6.613 | 6.783 | 6.578 | 6.765 | 6,385,046 | +0.12(+1.75%) |
Aug 05, 2014 | 6.533 | 6.739 | 6.479 | 6.649 | 6,839,860 | +0.04(+0.68%) |
Aug 04, 2014 | 6.587 | 6.631 | 6.399 | 6.604 | 8,250,120 | +0.03(+0.41%) |