Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.468 | 6.468 | 6.213 | 6.213 | 452,104 | -0.31(-4.70%) |
Nov 26, 2014 | 6.605 | 6.519 | 6.519 | 6.519 | 284,456 | -0.10(-1.46%) |
Nov 25, 2014 | 6.752 | 6.752 | 6.593 | 6.616 | 193,735 | -0.12(-1.72%) |
Nov 24, 2014 | 6.816 | 6.856 | 6.675 | 6.732 | 262,658 | -0.10(-1.41%) |
Nov 21, 2014 | 6.794 | 6.867 | 6.777 | 6.828 | 260,128 | +0.05(+0.75%) |
Nov 20, 2014 | 6.771 | 6.873 | 6.754 | 6.777 | 221,659 | +0.01(+0.08%) |
Nov 19, 2014 | 6.771 | 6.822 | 6.749 | 6.771 | 178,643 | -0.02(-0.33%) |
Nov 18, 2014 | 7.037 | 7.072 | 6.794 | 6.794 | 188,896 | -0.25(-3.61%) |
Nov 17, 2014 | 7.065 | 7.133 | 6.975 | 7.048 | 347,369 | +0.01(+0.08%) |
Nov 14, 2014 | 6.946 | 7.048 | 6.946 | 7.043 | 179,047 | +0.07(+1.05%) |
Nov 13, 2014 | 6.913 | 6.969 | 6.766 | 6.969 | 336,699 | +0.05(+0.74%) |
Nov 12, 2014 | 6.811 | 6.997 | 6.788 | 6.918 | 210,998 | +0.04(+0.58%) |
Nov 11, 2014 | 6.800 | 6.918 | 6.759 | 6.879 | 181,749 | +0.06(+0.91%) |
Nov 10, 2014 | 6.867 | 6.946 | 6.675 | 6.816 | 272,451 | -0.05(-0.74%) |
Nov 07, 2014 | 6.969 | 7.031 | 6.845 | 6.867 | 218,386 | -0.06(-0.82%) |
Nov 06, 2014 | 6.896 | 6.941 | 6.783 | 6.924 | 196,778 | +0.01(+0.16%) |
Nov 05, 2014 | 6.703 | 6.924 | 6.683 | 6.913 | 229,037 | +0.25(+3.73%) |
Nov 04, 2014 | 6.523 | 6.698 | 6.285 | 6.664 | 644,078 | +0.09(+1.38%) |
Nov 03, 2014 | 6.743 | 6.828 | 6.573 | 6.573 | 292,862 | -0.19(-2.76%) |
Oct 31, 2014 | 6.771 | 6.850 | 6.675 | 6.760 | 242,313 | -0.02(-0.33%) |
Oct 30, 2014 | 6.879 | 6.879 | 6.692 | 6.783 | 310,102 | -0.09(-1.32%) |
Oct 29, 2014 | 6.992 | 7.037 | 6.873 | 6.873 | 219,724 | -0.03(-0.44%) |
Oct 28, 2014 | 6.707 | 6.949 | 6.676 | 6.904 | 225,981 | +0.15(+2.25%) |
Oct 27, 2014 | 6.915 | 6.920 | 6.920 | 6.752 | 177,024 | -0.17(-2.44%) |
Oct 24, 2014 | 6.988 | 7.016 | 6.875 | 6.920 | 200,169 | -0.08(-1.20%) |
Oct 23, 2014 | 6.994 | 7.123 | 6.965 | 7.005 | 208,458 | +0.06(+0.89%) |
Oct 22, 2014 | 7.190 | 7.190 | 6.920 | 6.943 | 324,989 | -0.25(-3.52%) |
Oct 21, 2014 | 7.162 | 7.325 | 7.005 | 7.196 | 407,814 | +0.08(+1.11%) |
Oct 20, 2014 | 7.033 | 7.162 | 6.977 | 7.117 | 190,018 | +0.14(+2.02%) |
Oct 17, 2014 | 7.112 | 7.235 | 6.896 | 6.977 | 227,769 | -0.10(-1.35%) |
Oct 16, 2014 | 6.752 | 7.202 | 6.663 | 7.072 | 400,882 | +0.29(+4.32%) |
Oct 15, 2014 | 6.504 | 6.853 | 6.470 | 6.780 | 387,132 | +0.17(+2.64%) |
Oct 14, 2014 | 6.639 | 6.859 | 6.532 | 6.605 | 925,207 | -0.04(-0.59%) |
Oct 13, 2014 | 6.819 | 6.917 | 6.611 | 6.645 | 353,714 | -0.17(-2.56%) |
Oct 10, 2014 | 7.089 | 7.117 | 6.752 | 6.819 | 736,836 | -0.28(-3.89%) |
Oct 09, 2014 | 7.258 | 7.280 | 7.095 | 7.095 | 278,376 | -0.19(-2.63%) |
Oct 08, 2014 | 7.314 | 7.382 | 7.033 | 7.286 | 495,190 | -0.03(-0.38%) |
Oct 07, 2014 | 7.404 | 7.455 | 7.314 | 7.314 | 213,552 | -0.16(-2.11%) |
Oct 06, 2014 | 7.370 | 7.477 | 7.292 | 7.472 | 303,853 | +0.12(+1.61%) |
Oct 03, 2014 | 7.466 | 7.473 | 7.314 | 7.354 | 212,660 | -0.04(-0.53%) |
Oct 02, 2014 | 7.522 | 7.579 | 7.320 | 7.393 | 479,201 | -0.19(-2.52%) |
Oct 01, 2014 | 7.624 | 7.725 | 7.556 | 7.584 | 241,338 | -0.06(-0.74%) |
Sep 30, 2014 | 7.804 | 7.804 | 7.607 | 7.641 | 165,450 | -0.12(-1.52%) |
Sep 29, 2014 | 7.781 | 7.804 | 7.747 | 7.759 | 151,076 | -0.03(-0.36%) |
Sep 26, 2014 | 7.731 | 7.792 | 7.691 | 7.787 | 89,717 | +0.10(+1.28%) |
Sep 25, 2014 | 7.828 | 7.830 | 7.683 | 7.689 | 231,908 | -0.12(-1.50%) |
Sep 24, 2014 | 7.795 | 7.806 | 7.716 | 7.806 | 155,965 | +0.02(+0.29%) |
Sep 23, 2014 | 7.817 | 7.878 | 7.778 | 7.784 | 183,379 | -0.07(-0.92%) |
Sep 22, 2014 | 7.823 | 7.878 | 7.795 | 7.856 | 199,227 | +0.03(+0.36%) |
Sep 19, 2014 | 7.901 | 7.851 | 7.823 | 7.828 | 140,932 | -0.02(-0.28%) |
Sep 18, 2014 | 7.845 | 7.979 | 7.828 | 7.851 | 117,397 | +0.01(+0.14%) |
Sep 17, 2014 | 7.895 | 7.923 | 7.839 | 7.839 | 84,952 | -0.07(-0.85%) |
Sep 16, 2014 | 7.851 | 7.990 | 7.845 | 7.906 | 221,512 | +0.06(+0.78%) |
Sep 15, 2014 | 7.711 | 7.845 | 7.711 | 7.845 | 181,214 | +0.16(+2.03%) |
Sep 12, 2014 | 7.772 | 7.761 | 7.683 | 7.689 | 157,441 | -0.07(-0.94%) |
Sep 11, 2014 | 7.834 | 7.834 | 7.739 | 7.761 | 147,822 | -0.09(-1.14%) |
Sep 10, 2014 | 7.845 | 7.851 | 7.739 | 7.851 | 183,975 | +0.04(+0.50%) |
Sep 09, 2014 | 7.772 | 7.823 | 7.750 | 7.811 | 130,211 | +0.04(+0.50%) |
Sep 08, 2014 | 7.906 | 7.906 | 7.744 | 7.772 | 157,869 | -0.12(-1.49%) |
Sep 05, 2014 | 7.823 | 7.890 | 7.811 | 7.890 | 184,868 | +0.11(+1.44%) |
Sep 04, 2014 | 7.756 | 7.811 | 7.795 | 7.778 | 150,446 | -0.02(-0.22%) |
Sep 03, 2014 | 7.828 | 7.856 | 7.795 | 7.795 | 180,575 | -0.02(-0.29%) |