Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.437 | 7.466 | 7.364 | 7.379 | 9,527,513 | -0.05(-0.69%) |
Nov 26, 2014 | 7.437 | 7.430 | 7.430 | 7.430 | 12,499,467 | +0.00(+0.00%) |
Nov 25, 2014 | 7.474 | 7.481 | 7.401 | 7.430 | 14,114,368 | -0.03(-0.39%) |
Nov 24, 2014 | 7.401 | 7.474 | 7.401 | 7.459 | 13,856,360 | +0.10(+1.39%) |
Nov 21, 2014 | 7.423 | 7.466 | 7.357 | 7.357 | 14,764,079 | +0.01(+0.10%) |
Nov 20, 2014 | 7.342 | 7.349 | 7.276 | 7.349 | 19,731,300 | -0.03(-0.40%) |
Nov 19, 2014 | 7.401 | 7.419 | 7.320 | 7.379 | 14,233,608 | -0.01(-0.20%) |
Nov 18, 2014 | 7.386 | 7.434 | 7.386 | 7.393 | 10,837,341 | -0.01(-0.10%) |
Nov 17, 2014 | 7.415 | 7.426 | 7.371 | 7.401 | 14,055,746 | -0.05(-0.69%) |
Nov 14, 2014 | 7.430 | 7.488 | 7.423 | 7.452 | 17,410,088 | +0.00(+0.00%) |
Nov 13, 2014 | 7.466 | 7.496 | 7.401 | 7.452 | 15,793,663 | -0.03(-0.39%) |
Nov 12, 2014 | 7.437 | 7.481 | 7.401 | 7.481 | 16,853,462 | +0.01(+0.20%) |
Nov 11, 2014 | 7.496 | 7.536 | 7.445 | 7.466 | 11,266,487 | -0.03(-0.39%) |
Nov 10, 2014 | 7.474 | 7.496 | 7.430 | 7.496 | 16,687,611 | +0.05(+0.69%) |
Nov 07, 2014 | 7.437 | 7.488 | 7.393 | 7.445 | 23,709,854 | -0.05(-0.68%) |
Nov 06, 2014 | 7.408 | 7.525 | 7.335 | 7.496 | 26,596,816 | +0.09(+1.19%) |
Nov 05, 2014 | 7.386 | 7.430 | 7.335 | 7.408 | 27,328,844 | +0.07(+1.00%) |
Nov 04, 2014 | 7.357 | 7.386 | 7.276 | 7.335 | 21,328,812 | -0.01(-0.20%) |
Nov 03, 2014 | 7.247 | 7.386 | 7.239 | 7.349 | 23,481,578 | +0.07(+1.01%) |
Oct 31, 2014 | 7.232 | 7.305 | 7.203 | 7.276 | 23,255,858 | +0.12(+1.74%) |
Oct 30, 2014 | 7.122 | 7.217 | 7.071 | 7.151 | 20,204,492 | +0.00(+0.00%) |
Oct 29, 2014 | 7.034 | 7.203 | 7.020 | 7.151 | 24,009,388 | +0.10(+1.35%) |
Oct 28, 2014 | 6.895 | 7.071 | 6.895 | 7.056 | 17,883,538 | +0.17(+2.45%) |
Oct 27, 2014 | 6.895 | 6.917 | 6.844 | 6.888 | 16,755,273 | -0.03(-0.42%) |
Oct 24, 2014 | 6.917 | 6.954 | 6.836 | 6.917 | 21,988,516 | +0.02(+0.32%) |
Oct 23, 2014 | 6.880 | 6.968 | 6.858 | 6.895 | 27,198,082 | +0.11(+1.62%) |
Oct 22, 2014 | 6.741 | 6.858 | 6.734 | 6.785 | 45,817,344 | +0.00(+0.00%) |
Oct 21, 2014 | 6.756 | 6.895 | 6.697 | 6.785 | 58,622,972 | +0.07(+1.09%) |
Oct 20, 2014 | 6.653 | 6.785 | 6.653 | 6.712 | 30,197,194 | +0.04(+0.66%) |
Oct 17, 2014 | 6.697 | 6.778 | 6.624 | 6.668 | 34,657,652 | +0.03(+0.44%) |
Oct 16, 2014 | 6.565 | 6.679 | 6.543 | 6.639 | 43,445,196 | -0.03(-0.44%) |
Oct 15, 2014 | 6.792 | 6.814 | 6.485 | 6.668 | 41,727,960 | -0.31(-4.41%) |
Oct 14, 2014 | 6.983 | 7.034 | 6.932 | 6.976 | 28,182,176 | +0.07(+0.95%) |
Oct 13, 2014 | 7.056 | 7.115 | 6.910 | 6.910 | 27,228,654 | -0.12(-1.67%) |
Oct 10, 2014 | 7.115 | 7.217 | 7.027 | 7.027 | 21,618,308 | -0.10(-1.34%) |
Oct 09, 2014 | 7.254 | 7.283 | 7.122 | 7.122 | 26,856,654 | -0.21(-2.80%) |
Oct 08, 2014 | 7.210 | 7.342 | 7.195 | 7.327 | 24,789,312 | +0.10(+1.42%) |
Oct 07, 2014 | 7.335 | 7.342 | 7.225 | 7.225 | 33,734,244 | -0.09(-1.20%) |
Oct 06, 2014 | 7.423 | 7.430 | 7.313 | 7.313 | 12,521,930 | -0.09(-1.19%) |
Oct 03, 2014 | 7.335 | 7.415 | 7.327 | 7.401 | 21,528,532 | +0.14(+1.92%) |
Oct 02, 2014 | 7.247 | 7.305 | 7.159 | 7.261 | 17,209,122 | +0.01(+0.20%) |
Oct 01, 2014 | 7.349 | 7.364 | 7.217 | 7.247 | 21,527,514 | -0.11(-1.49%) |
Sep 30, 2014 | 7.386 | 7.430 | 7.313 | 7.357 | 19,463,898 | -0.01(-0.20%) |
Sep 29, 2014 | 7.327 | 7.423 | 7.320 | 7.371 | 14,200,546 | -0.04(-0.59%) |
Sep 26, 2014 | 7.386 | 7.445 | 7.371 | 7.415 | 17,370,388 | +0.04(+0.60%) |
Sep 25, 2014 | 7.437 | 7.452 | 7.335 | 7.371 | 15,569,259 | -0.09(-1.18%) |
Sep 24, 2014 | 7.452 | 7.488 | 7.371 | 7.459 | 19,309,462 | +0.00(+0.00%) |
Sep 23, 2014 | 7.554 | 7.598 | 7.459 | 7.459 | 15,700,891 | -0.12(-1.55%) |
Sep 22, 2014 | 7.664 | 7.672 | 7.562 | 7.576 | 19,458,480 | -0.07(-0.96%) |
Sep 19, 2014 | 7.774 | 7.789 | 7.606 | 7.650 | 21,482,032 | -0.07(-0.95%) |
Sep 18, 2014 | 7.650 | 7.789 | 7.635 | 7.723 | 29,547,210 | +0.12(+1.54%) |
Sep 17, 2014 | 7.481 | 7.701 | 7.466 | 7.606 | 34,922,032 | +0.12(+1.67%) |
Sep 16, 2014 | 7.496 | 7.565 | 7.474 | 7.481 | 16,683,046 | -0.05(-0.68%) |
Sep 15, 2014 | 7.554 | 7.598 | 7.481 | 7.532 | 20,145,826 | -0.05(-0.68%) |
Sep 12, 2014 | 7.554 | 7.635 | 7.532 | 7.584 | 33,698,560 | +0.05(+0.68%) |
Sep 11, 2014 | 7.430 | 7.540 | 7.430 | 7.532 | 17,248,572 | +0.06(+0.78%) |
Sep 10, 2014 | 7.298 | 7.496 | 7.291 | 7.474 | 23,439,876 | +0.18(+2.51%) |
Sep 09, 2014 | 7.371 | 7.393 | 7.291 | 7.291 | 16,551,247 | -0.11(-1.48%) |
Sep 08, 2014 | 7.378 | 7.407 | 7.342 | 7.400 | 10,267,961 | +0.01(+0.10%) |
Sep 05, 2014 | 7.378 | 7.400 | 7.305 | 7.393 | 10,367,221 | +0.00(+0.00%) |
Sep 04, 2014 | 7.407 | 7.480 | 7.393 | 7.393 | 14,924,248 | +0.01(+0.20%) |
Sep 03, 2014 | 7.451 | 7.487 | 7.364 | 7.378 | 25,011,064 | -0.04(-0.59%) |