Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.216 | 8.216 | 7.250 | 7.250 | 25,311 | -1.51(-17.20%) |
Nov 26, 2014 | 8.756 | 8.756 | 8.756 | 0 | -0.22(-2.50%) | |
Nov 25, 2014 | 8.320 | 8.990 | 8.320 | 8.980 | 22,805 | +0.60(+7.16%) |
Nov 24, 2014 | 8.540 | 8.605 | 8.250 | 8.380 | 21,984 | -0.38(-4.34%) |
Nov 21, 2014 | 8.820 | 9.000 | 8.584 | 8.760 | 62,060 | +0.14(+1.62%) |
Nov 20, 2014 | 8.370 | 8.710 | 8.350 | 8.620 | 99,018 | +0.48(+5.90%) |
Nov 19, 2014 | 8.700 | 8.720 | 8.010 | 8.140 | 48,230 | -0.59(-6.76%) |
Nov 18, 2014 | 8.663 | 8.840 | 8.591 | 8.730 | 85,363 | +0.26(+3.09%) |
Nov 17, 2014 | 8.502 | 8.330 | 8.468 | 28,380 | +0.14(+1.66%) | |
Nov 14, 2014 | 7.380 | 8.401 | 7.250 | 8.330 | 34,557 | +0.76(+10.04%) |
Nov 13, 2014 | 7.970 | 8.070 | 7.410 | 7.570 | 19,823 | -0.07(-0.92%) |
Nov 12, 2014 | 7.600 | 8.255 | 7.450 | 7.640 | 57,506 | +0.05(+0.67%) |
Nov 11, 2014 | 6.714 | 7.589 | 6.660 | 7.589 | 39,426 | +1.03(+15.69%) |
Nov 10, 2014 | 7.080 | 7.160 | 6.520 | 6.560 | 32,951 | -0.77(-10.54%) |
Nov 07, 2014 | 6.010 | 7.351 | 5.934 | 7.333 | 57,931 | +1.58(+27.51%) |
Nov 06, 2014 | 5.507 | 5.880 | 5.468 | 5.751 | 54,449 | +0.38(+7.10%) |
Nov 05, 2014 | 5.800 | 6.010 | 5.320 | 5.370 | 53,802 | -0.82(-13.22%) |
Nov 04, 2014 | 5.923 | 6.600 | 5.900 | 6.188 | 82,866 | +0.29(+4.88%) |
Nov 03, 2014 | 5.750 | 6.000 | 5.520 | 5.900 | 95,176 | +0.05(+0.91%) |
Oct 31, 2014 | 5.920 | 6.260 | 5.497 | 5.847 | 111,394 | -0.75(-11.41%) |
Oct 30, 2014 | 7.100 | 7.200 | 6.510 | 6.600 | 108,567 | -0.62(-8.59%) |
Oct 29, 2014 | 7.560 | 7.860 | 7.176 | 7.220 | 46,989 | -0.42(-5.50%) |
Oct 28, 2014 | 7.670 | 7.690 | 7.459 | 7.640 | 40,411 | +0.10(+1.33%) |
Oct 27, 2014 | 7.850 | 7.815 | 7.540 | 7.540 | 28,664 | -0.28(-3.52%) |
Oct 24, 2014 | 7.830 | 7.880 | 7.735 | 7.815 | 39,779 | -0.01(-0.19%) |
Oct 23, 2014 | 7.750 | 7.945 | 7.479 | 7.830 | 104,771 | -0.17(-2.12%) |
Oct 22, 2014 | 8.065 | 8.160 | 7.900 | 8.000 | 72,175 | -0.18(-2.20%) |
Oct 21, 2014 | 8.500 | 8.730 | 8.180 | 8.180 | 36,512 | -0.18(-2.15%) |
Oct 20, 2014 | 8.280 | 8.410 | 8.179 | 8.360 | 21,622 | +0.24(+2.96%) |
Oct 17, 2014 | 8.420 | 8.600 | 8.060 | 8.120 | 36,361 | -0.38(-4.47%) |
Oct 16, 2014 | 8.022 | 8.590 | 8.022 | 8.500 | 81,743 | +0.13(+1.55%) |
Oct 15, 2014 | 8.300 | 8.670 | 8.210 | 8.370 | 82,810 | +0.18(+2.20%) |
Oct 14, 2014 | 7.865 | 8.386 | 7.785 | 8.190 | 94,041 | +0.59(+7.76%) |
Oct 13, 2014 | 7.510 | 7.730 | 7.510 | 7.600 | 99,854 | +0.06(+0.80%) |
Oct 10, 2014 | 7.797 | 7.920 | 7.310 | 7.540 | 57,693 | -0.20(-2.58%) |
Oct 09, 2014 | 8.180 | 8.210 | 7.533 | 7.740 | 42,882 | -0.31(-3.85%) |
Oct 08, 2014 | 7.350 | 8.210 | 7.000 | 8.050 | 69,962 | +0.84(+11.65%) |
Oct 07, 2014 | 7.480 | 7.520 | 7.210 | 7.210 | 107,635 | -0.22(-2.96%) |
Oct 06, 2014 | 7.320 | 7.475 | 7.150 | 7.430 | 37,504 | +0.22(+3.05%) |
Oct 03, 2014 | 7.580 | 7.580 | 7.195 | 7.210 | 69,365 | -0.57(-7.33%) |
Oct 02, 2014 | 7.825 | 7.828 | 7.680 | 7.780 | 20,142 | -0.01(-0.13%) |
Oct 01, 2014 | 7.900 | 8.070 | 7.760 | 7.790 | 82,655 | -0.06(-0.76%) |
Sep 30, 2014 | 8.310 | 8.360 | 7.800 | 7.850 | 45,101 | -0.50(-5.99%) |
Sep 29, 2014 | 8.270 | 8.455 | 8.255 | 8.350 | 71,953 | +0.12(+1.40%) |
Sep 26, 2014 | 8.670 | 8.670 | 8.190 | 8.235 | 31,506 | -0.45(-5.18%) |
Sep 25, 2014 | 8.110 | 8.720 | 8.050 | 8.685 | 21,249 | +0.36(+4.32%) |
Sep 24, 2014 | 8.250 | 8.430 | 8.200 | 8.325 | 38,692 | -0.09(-1.01%) |
Sep 23, 2014 | 8.470 | 8.530 | 8.200 | 8.410 | 55,500 | +0.19(+2.31%) |
Sep 22, 2014 | 8.480 | 8.510 | 8.192 | 8.220 | 34,892 | -0.39(-4.53%) |
Sep 19, 2014 | 8.570 | 8.850 | 8.430 | 8.610 | 52,478 | +0.14(+1.65%) |
Sep 18, 2014 | 9.020 | 9.020 | 8.446 | 8.470 | 72,043 | -0.55(-6.15%) |
Sep 17, 2014 | 9.190 | 9.290 | 8.960 | 9.025 | 26,022 | -0.13(-1.47%) |
Sep 16, 2014 | 8.980 | 9.387 | 8.790 | 9.160 | 43,014 | +0.28(+3.15%) |
Sep 15, 2014 | 9.120 | 9.185 | 8.850 | 8.880 | 46,945 | -0.19(-2.09%) |
Sep 12, 2014 | 9.227 | 9.485 | 9.010 | 9.070 | 54,420 | -0.39(-4.17%) |
Sep 11, 2014 | 9.400 | 9.508 | 9.135 | 9.465 | 82,029 | -0.13(-1.41%) |
Sep 10, 2014 | 9.650 | 9.850 | 9.600 | 9.600 | 38,772 | -0.27(-2.76%) |
Sep 09, 2014 | 9.720 | 9.980 | 9.490 | 9.872 | 78,618 | +0.06(+0.63%) |
Sep 08, 2014 | 10.52 | 10.54 | 9.739 | 9.810 | 113,086 | -0.73(-6.93%) |
Sep 05, 2014 | 11.07 | 11.08 | 10.44 | 10.54 | 67,794 | -0.48(-4.36%) |
Sep 04, 2014 | 11.79 | 11.80 | 11.00 | 11.02 | 55,595 | -0.65(-5.59%) |
Sep 03, 2014 | 11.91 | 11.96 | 11.67 | 11.67 | 36,680 | -0.13(-1.08%) |