Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 288 | +0.04(+0.50%) |
Nov 26, 2014 | 7.950 | 7.960 | 7.960 | 7.960 | 5,900 | -0.19(-2.33%) |
Nov 25, 2014 | 7.790 | 8.150 | 7.760 | 8.150 | 5,704 | +0.11(+1.37%) |
Nov 24, 2014 | 7.720 | 8.190 | 7.720 | 8.040 | 15,010 | +0.19(+2.42%) |
Nov 21, 2014 | 8.040 | 8.084 | 7.750 | 7.850 | 7,308 | -0.14(-1.75%) |
Nov 20, 2014 | 7.730 | 8.000 | 7.650 | 7.990 | 3,627 | +0.14(+1.78%) |
Nov 19, 2014 | 7.900 | 8.120 | 7.840 | 7.850 | 2,489 | -0.14(-1.75%) |
Nov 18, 2014 | 8.170 | 8.190 | 7.830 | 7.990 | 26,098 | -0.21(-2.56%) |
Nov 17, 2014 | 8.250 | 8.350 | 8.120 | 8.200 | 3,299 | -0.05(-0.61%) |
Nov 14, 2014 | 8.530 | 8.530 | 8.250 | 8.250 | 3,701 | -0.11(-1.32%) |
Nov 13, 2014 | 8.400 | 8.470 | 8.360 | 8.360 | 11,145 | -0.02(-0.24%) |
Nov 12, 2014 | 8.360 | 8.400 | 8.360 | 8.380 | 21,907 | +0.02(+0.24%) |
Nov 11, 2014 | 8.310 | 8.490 | 8.310 | 8.360 | 49,509 | -0.09(-1.01%) |
Nov 10, 2014 | 8.468 | 8.490 | 8.378 | 8.445 | 2,893 | +0.11(+1.26%) |
Nov 07, 2014 | 8.150 | 8.340 | 8.030 | 8.340 | 2,795 | +0.15(+1.83%) |
Nov 06, 2014 | 8.060 | 8.330 | 7.890 | 8.190 | 12,207 | +0.00(+0.00%) |
Nov 05, 2014 | 8.120 | 8.190 | 7.800 | 8.190 | 11,478 | -0.03(-0.36%) |
Nov 04, 2014 | 8.350 | 8.500 | 8.210 | 8.220 | 47,870 | -0.01(-0.18%) |
Nov 03, 2014 | 8.280 | 8.280 | 8.130 | 8.235 | 1,485 | +0.12(+1.42%) |
Oct 31, 2014 | 8.340 | 8.340 | 8.050 | 8.120 | 10,109 | -0.13(-1.58%) |
Oct 30, 2014 | 8.000 | 8.250 | 7.950 | 8.250 | 52,469 | +0.24(+3.00%) |
Oct 29, 2014 | 8.280 | 8.300 | 7.923 | 8.010 | 14,840 | -0.39(-4.64%) |
Oct 28, 2014 | 7.650 | 8.470 | 7.550 | 8.400 | 23,240 | +0.65(+8.39%) |
Oct 27, 2014 | 7.654 | 7.780 | 7.780 | 7.750 | 9,181 | -0.03(-0.39%) |
Oct 24, 2014 | 7.770 | 7.790 | 7.580 | 7.780 | 2,114 | -0.01(-0.13%) |
Oct 23, 2014 | 7.818 | 7.850 | 7.710 | 7.790 | 10,812 | -0.10(-1.25%) |
Oct 22, 2014 | 7.700 | 7.890 | 7.700 | 7.889 | 5,902 | +0.20(+2.59%) |
Oct 21, 2014 | 7.634 | 7.860 | 7.550 | 7.690 | 22,045 | +0.09(+1.18%) |
Oct 20, 2014 | 7.620 | 7.590 | 7.500 | 7.600 | 15,005 | +0.01(+0.13%) |
Oct 17, 2014 | 7.550 | 7.600 | 7.390 | 7.590 | 45,901 | +0.09(+1.20%) |
Oct 16, 2014 | 7.500 | 7.750 | 7.350 | 7.500 | 22,625 | -0.13(-1.70%) |
Oct 15, 2014 | 7.020 | 7.650 | 6.900 | 7.630 | 18,912 | +0.49(+6.86%) |
Oct 14, 2014 | 6.870 | 7.150 | 6.860 | 7.140 | 70,271 | +0.15(+2.15%) |
Oct 13, 2014 | 6.750 | 7.000 | 6.750 | 6.990 | 4,983 | +0.19(+2.79%) |
Oct 10, 2014 | 6.920 | 6.949 | 6.800 | 6.800 | 1,728 | -0.18(-2.58%) |
Oct 09, 2014 | 7.170 | 7.170 | 6.950 | 6.980 | 2,966 | -0.12(-1.69%) |
Oct 08, 2014 | 7.230 | 7.230 | 6.900 | 7.100 | 7,601 | -0.06(-0.84%) |
Oct 07, 2014 | 7.220 | 7.240 | 7.080 | 7.160 | 5,201 | +0.06(+0.85%) |
Oct 06, 2014 | 7.060 | 7.150 | 7.050 | 7.100 | 3,499 | +0.15(+2.16%) |
Oct 03, 2014 | 7.197 | 7.200 | 6.950 | 6.950 | 4,983 | -0.25(-3.47%) |
Oct 02, 2014 | 7.140 | 7.280 | 7.010 | 7.200 | 48,674 | -0.10(-1.37%) |
Oct 01, 2014 | 7.320 | 7.320 | 6.820 | 7.300 | 63,634 | -0.06(-0.82%) |
Sep 30, 2014 | 6.590 | 7.360 | 6.500 | 7.360 | 95,042 | +0.76(+11.52%) |
Sep 29, 2014 | 6.510 | 6.750 | 6.489 | 6.600 | 35,517 | -0.05(-0.75%) |
Sep 26, 2014 | 6.480 | 6.740 | 6.480 | 6.650 | 3,580 | +0.24(+3.74%) |
Sep 25, 2014 | 6.550 | 6.640 | 6.400 | 6.410 | 15,242 | -0.07(-1.08%) |
Sep 24, 2014 | 6.500 | 6.500 | 6.450 | 6.480 | 4,181 | -0.02(-0.31%) |
Sep 23, 2014 | 6.500 | 6.640 | 6.390 | 6.500 | 13,383 | -0.06(-0.91%) |
Sep 22, 2014 | 6.500 | 6.720 | 6.250 | 6.560 | 19,448 | -0.05(-0.76%) |
Sep 19, 2014 | 6.600 | 7.000 | 6.250 | 6.610 | 351,887 | +0.09(+1.38%) |
Sep 18, 2014 | 6.500 | 6.600 | 6.380 | 6.520 | 28,010 | +0.14(+2.19%) |
Sep 17, 2014 | 6.400 | 6.690 | 6.380 | 6.380 | 37,917 | +0.00(+0.00%) |
Sep 16, 2014 | 6.610 | 6.750 | 6.270 | 6.380 | 52,065 | -0.28(-4.20%) |
Sep 15, 2014 | 7.010 | 7.100 | 6.660 | 6.660 | 62,326 | -0.43(-6.06%) |
Sep 12, 2014 | 7.100 | 7.100 | 7.000 | 7.090 | 26,086 | +0.06(+0.85%) |
Sep 11, 2014 | 7.090 | 7.140 | 6.955 | 7.030 | 20,824 | -0.02(-0.28%) |
Sep 10, 2014 | 7.000 | 7.200 | 7.000 | 7.050 | 42,807 | +0.22(+3.22%) |
Sep 09, 2014 | 7.150 | 7.190 | 6.700 | 6.830 | 83,506 | -0.34(-4.74%) |
Sep 08, 2014 | 7.180 | 7.280 | 7.000 | 7.170 | 59,345 | +0.06(+0.84%) |
Sep 05, 2014 | 7.050 | 7.200 | 7.000 | 7.110 | 91,000 | +0.12(+1.72%) |
Sep 04, 2014 | 7.000 | 7.075 | 6.850 | 6.990 | 58,525 | +0.05(+0.72%) |
Sep 03, 2014 | 6.700 | 7.000 | 6.651 | 6.940 | 84,695 | +0.22(+3.27%) |