Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.674 | 8.687 | 8.619 | 8.650 | 60,724,256 | +0.09(+1.00%) |
Oct 30, 2014 | 8.521 | 8.573 | 8.398 | 8.564 | 41,547,972 | +0.02(+0.29%) |
Oct 29, 2014 | 8.680 | 8.705 | 8.447 | 8.539 | 50,917,932 | -0.08(-0.89%) |
Oct 28, 2014 | 8.452 | 8.616 | 8.433 | 8.616 | 60,502,780 | +0.21(+2.46%) |
Oct 27, 2014 | 8.439 | 8.385 | 8.385 | 8.409 | 100,973,736 | +0.02(+0.29%) |
Oct 24, 2014 | 8.768 | 8.786 | 8.306 | 8.385 | 151,107,472 | -0.38(-4.31%) |
Oct 23, 2014 | 8.701 | 8.817 | 8.689 | 8.762 | 49,966,016 | +0.16(+1.91%) |
Oct 22, 2014 | 8.695 | 8.719 | 8.567 | 8.598 | 39,907,984 | -0.08(-0.91%) |
Oct 21, 2014 | 8.677 | 8.686 | 8.579 | 8.677 | 49,180,160 | +0.05(+0.64%) |
Oct 20, 2014 | 8.543 | 8.573 | 8.509 | 8.622 | 31,162,782 | +0.09(+1.07%) |
Oct 17, 2014 | 8.640 | 8.671 | 8.500 | 8.531 | 51,848,228 | +0.02(+0.29%) |
Oct 16, 2014 | 8.147 | 8.555 | 8.129 | 8.506 | 68,007,488 | +0.22(+2.64%) |
Oct 15, 2014 | 8.269 | 8.379 | 8.068 | 8.287 | 76,411,304 | -0.10(-1.16%) |
Oct 14, 2014 | 8.275 | 8.543 | 8.239 | 8.385 | 71,319,680 | +0.15(+1.77%) |
Oct 13, 2014 | 8.385 | 8.446 | 8.226 | 8.239 | 61,932,932 | -0.15(-1.81%) |
Oct 10, 2014 | 8.342 | 8.470 | 8.245 | 8.391 | 67,513,056 | -0.03(-0.36%) |
Oct 09, 2014 | 8.646 | 8.652 | 8.397 | 8.421 | 52,193,800 | -0.23(-2.60%) |
Oct 08, 2014 | 8.561 | 8.665 | 8.287 | 8.646 | 82,689,016 | +0.07(+0.78%) |
Oct 07, 2014 | 8.805 | 8.805 | 8.567 | 8.579 | 70,408,592 | -0.26(-2.89%) |
Oct 06, 2014 | 8.920 | 8.942 | 8.823 | 8.835 | 39,358,576 | -0.04(-0.48%) |
Oct 03, 2014 | 8.920 | 8.938 | 8.823 | 8.878 | 62,743,656 | +0.02(+0.21%) |
Oct 02, 2014 | 8.878 | 8.926 | 8.786 | 8.859 | 62,102,668 | -0.02(-0.21%) |
Oct 01, 2014 | 8.987 | 9.024 | 8.859 | 8.878 | 91,936,368 | -0.12(-1.35%) |
Sep 30, 2014 | 9.133 | 9.218 | 8.817 | 8.999 | 189,063,328 | -0.19(-2.12%) |
Sep 29, 2014 | 9.827 | 9.979 | 9.024 | 9.194 | 136,222,672 | -0.74(-7.47%) |
Sep 26, 2014 | 9.875 | 9.936 | 9.845 | 9.936 | 33,579,592 | +0.08(+0.80%) |
Sep 25, 2014 | 9.979 | 9.979 | 9.839 | 9.857 | 31,315,480 | -0.13(-1.28%) |
Sep 24, 2014 | 9.882 | 10.01 | 9.882 | 9.985 | 36,172,420 | +0.15(+1.48%) |
Sep 23, 2014 | 9.924 | 9.948 | 9.823 | 9.839 | 46,474,848 | -0.12(-1.16%) |
Sep 22, 2014 | 10.09 | 10.11 | 9.942 | 9.955 | 39,114,832 | -0.18(-1.74%) |
Sep 19, 2014 | 10.15 | 10.19 | 10.09 | 10.13 | 57,535,524 | +0.04(+0.42%) |
Sep 18, 2014 | 10.06 | 10.13 | 10.04 | 10.09 | 31,962,452 | +0.03(+0.30%) |
Sep 17, 2014 | 10.09 | 10.16 | 10.05 | 10.06 | 41,680,080 | +0.01(+0.06%) |
Sep 16, 2014 | 9.967 | 10.06 | 9.833 | 10.05 | 39,068,524 | +0.03(+0.30%) |
Sep 15, 2014 | 10.08 | 10.11 | 9.991 | 10.02 | 38,924,652 | -0.07(-0.72%) |
Sep 12, 2014 | 10.12 | 10.15 | 10.04 | 10.09 | 27,138,194 | -0.04(-0.42%) |
Sep 11, 2014 | 10.09 | 10.14 | 10.05 | 10.14 | 24,105,080 | +0.02(+0.18%) |
Sep 10, 2014 | 10.13 | 10.17 | 10.11 | 10.12 | 27,351,972 | +0.00(+0.00%) |
Sep 09, 2014 | 10.22 | 10.23 | 10.09 | 10.12 | 43,806,208 | -0.10(-1.01%) |
Sep 08, 2014 | 10.19 | 10.26 | 10.17 | 10.22 | 78,171,872 | -0.21(-1.98%) |
Sep 05, 2014 | 10.53 | 10.53 | 10.31 | 10.43 | 48,978,220 | -0.08(-0.75%) |
Sep 04, 2014 | 10.62 | 10.72 | 10.46 | 10.51 | 34,072,388 | -0.12(-1.14%) |
Sep 03, 2014 | 10.78 | 10.87 | 10.61 | 10.63 | 42,274,868 | -0.08(-0.74%) |
Sep 02, 2014 | 10.64 | 10.72 | 10.64 | 10.71 | 30,466,304 | +0.12(+1.09%) |
Aug 29, 2014 | 10.63 | 10.59 | 10.59 | 10.59 | 25,265,764 | -0.01(-0.06%) |
Aug 28, 2014 | 10.51 | 10.62 | 10.47 | 10.60 | 27,697,118 | +0.04(+0.35%) |
Aug 27, 2014 | 10.48 | 10.59 | 10.47 | 10.56 | 29,945,888 | +0.10(+0.99%) |
Aug 26, 2014 | 10.50 | 10.55 | 10.46 | 10.46 | 19,994,008 | -0.02(-0.23%) |
Aug 25, 2014 | 10.47 | 10.52 | 10.47 | 10.48 | 17,700,616 | +0.04(+0.35%) |
Aug 22, 2014 | 10.54 | 10.58 | 10.44 | 10.45 | 33,353,898 | -0.14(-1.32%) |
Aug 21, 2014 | 10.61 | 10.64 | 10.58 | 10.59 | 24,736,396 | -0.01(-0.06%) |
Aug 20, 2014 | 10.56 | 10.61 | 10.50 | 10.59 | 23,344,828 | +0.03(+0.29%) |
Aug 19, 2014 | 10.65 | 10.66 | 10.54 | 10.56 | 26,129,134 | -0.04(-0.40%) |
Aug 18, 2014 | 10.58 | 10.66 | 10.58 | 10.61 | 28,221,662 | +0.07(+0.69%) |
Aug 15, 2014 | 10.64 | 10.64 | 10.45 | 10.53 | 34,446,480 | -0.07(-0.69%) |
Aug 14, 2014 | 10.59 | 10.64 | 10.48 | 10.61 | 32,428,840 | +0.01(+0.06%) |
Aug 13, 2014 | 10.64 | 10.64 | 10.54 | 10.60 | 43,020,188 | +0.13(+1.22%) |
Aug 12, 2014 | 10.44 | 10.59 | 10.43 | 10.47 | 41,927,696 | +0.02(+0.23%) |
Aug 11, 2014 | 10.45 | 10.49 | 10.41 | 10.45 | 29,277,916 | +0.05(+0.47%) |
Aug 08, 2014 | 10.22 | 10.42 | 10.19 | 10.40 | 48,269,512 | +0.16(+1.61%) |
Aug 07, 2014 | 10.37 | 10.40 | 10.20 | 10.23 | 32,860,324 | -0.10(-0.94%) |
Aug 06, 2014 | 10.19 | 10.39 | 10.19 | 10.33 | 35,946,088 | +0.07(+0.65%) |
Aug 05, 2014 | 10.31 | 10.43 | 10.21 | 10.26 | 40,665,472 | -0.09(-0.88%) |
Aug 04, 2014 | 10.32 | 10.43 | 10.31 | 10.36 | 40,519,664 | +0.13(+1.25%) |