Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.860 | 7.140 | 6.800 | 6.930 | 96,499 | +0.11(+1.61%) |
Nov 26, 2014 | 6.810 | 6.820 | 6.820 | 6.820 | 65,000 | +0.00(+0.00%) |
Nov 25, 2014 | 6.900 | 6.975 | 6.750 | 6.820 | 109,239 | -0.07(-1.02%) |
Nov 24, 2014 | 6.610 | 6.890 | 6.610 | 6.890 | 55,760 | +0.27(+4.08%) |
Nov 21, 2014 | 6.830 | 6.930 | 6.580 | 6.620 | 50,150 | -0.09(-1.34%) |
Nov 20, 2014 | 6.500 | 6.730 | 6.500 | 6.710 | 44,780 | +0.18(+2.76%) |
Nov 19, 2014 | 6.600 | 6.670 | 6.510 | 6.530 | 110,060 | -0.09(-1.36%) |
Nov 18, 2014 | 6.770 | 6.870 | 6.600 | 6.620 | 117,445 | -0.12(-1.78%) |
Nov 17, 2014 | 7.070 | 7.120 | 6.670 | 6.740 | 102,796 | -0.37(-5.20%) |
Nov 14, 2014 | 6.880 | 7.120 | 6.825 | 7.110 | 76,880 | +0.26(+3.80%) |
Nov 13, 2014 | 6.950 | 7.000 | 6.820 | 6.850 | 67,671 | -0.06(-0.87%) |
Nov 12, 2014 | 6.870 | 7.000 | 6.810 | 6.910 | 75,723 | +0.03(+0.44%) |
Nov 11, 2014 | 6.730 | 7.000 | 6.670 | 6.880 | 145,057 | +0.11(+1.62%) |
Nov 10, 2014 | 6.730 | 6.790 | 6.620 | 6.770 | 115,424 | +0.02(+0.30%) |
Nov 07, 2014 | 6.960 | 6.980 | 6.690 | 6.750 | 235,072 | -0.25(-3.57%) |
Nov 06, 2014 | 6.970 | 7.110 | 6.870 | 7.000 | 80,589 | +0.04(+0.57%) |
Nov 05, 2014 | 7.030 | 7.095 | 6.878 | 6.960 | 118,859 | -0.04(-0.57%) |
Nov 04, 2014 | 7.000 | 7.100 | 6.920 | 7.000 | 151,179 | +0.00(+0.00%) |
Nov 03, 2014 | 7.250 | 7.260 | 6.970 | 7.000 | 218,991 | -0.22(-3.05%) |
Oct 31, 2014 | 7.000 | 7.420 | 6.990 | 7.220 | 752,968 | +0.93(+14.79%) |
Oct 30, 2014 | 6.280 | 6.470 | 6.090 | 6.290 | 183,975 | +0.02(+0.32%) |
Oct 29, 2014 | 6.140 | 6.300 | 6.130 | 6.270 | 180,489 | +0.11(+1.79%) |
Oct 28, 2014 | 6.100 | 6.190 | 5.990 | 6.160 | 157,404 | +0.11(+1.82%) |
Oct 27, 2014 | 6.000 | 6.060 | 6.020 | 6.050 | 162,210 | +0.03(+0.50%) |
Oct 24, 2014 | 5.890 | 6.140 | 5.730 | 6.020 | 163,698 | +0.07(+1.18%) |
Oct 23, 2014 | 5.930 | 6.120 | 5.860 | 5.950 | 116,217 | +0.07(+1.19%) |
Oct 22, 2014 | 5.840 | 5.890 | 5.790 | 5.880 | 130,874 | +0.04(+0.68%) |
Oct 21, 2014 | 5.870 | 5.960 | 5.790 | 5.840 | 111,068 | -0.01(-0.17%) |
Oct 20, 2014 | 5.910 | 6.030 | 5.770 | 5.850 | 113,296 | -0.07(-1.18%) |
Oct 17, 2014 | 6.210 | 6.530 | 5.880 | 5.920 | 128,777 | -0.19(-3.03%) |
Oct 16, 2014 | 5.890 | 6.260 | 5.890 | 6.105 | 117,380 | +0.12(+2.09%) |
Oct 15, 2014 | 5.770 | 6.010 | 5.620 | 5.980 | 227,467 | +0.15(+2.57%) |
Oct 14, 2014 | 5.920 | 6.020 | 5.820 | 5.830 | 130,690 | -0.01(-0.17%) |
Oct 13, 2014 | 5.900 | 6.010 | 5.820 | 5.840 | 210,833 | -0.05(-0.85%) |
Oct 10, 2014 | 6.110 | 6.140 | 5.890 | 5.890 | 285,950 | -0.26(-4.23%) |
Oct 09, 2014 | 6.320 | 6.420 | 6.130 | 6.150 | 189,918 | -0.20(-3.15%) |
Oct 08, 2014 | 6.370 | 6.390 | 6.215 | 6.350 | 253,546 | -0.04(-0.63%) |
Oct 07, 2014 | 6.490 | 6.490 | 6.350 | 6.390 | 198,102 | -0.13(-1.99%) |
Oct 06, 2014 | 6.540 | 6.590 | 6.470 | 6.520 | 192,134 | -0.03(-0.46%) |
Oct 03, 2014 | 6.860 | 6.860 | 6.540 | 6.550 | 140,217 | -0.23(-3.39%) |
Oct 02, 2014 | 6.630 | 6.820 | 6.520 | 6.780 | 197,199 | +0.17(+2.57%) |
Oct 01, 2014 | 6.690 | 6.740 | 6.515 | 6.610 | 408,746 | -0.09(-1.34%) |
Sep 30, 2014 | 6.890 | 6.930 | 6.610 | 6.700 | 287,670 | -0.21(-3.04%) |
Sep 29, 2014 | 6.740 | 6.980 | 6.670 | 6.910 | 143,380 | +0.10(+1.47%) |
Sep 26, 2014 | 6.690 | 6.840 | 6.560 | 6.810 | 185,167 | +0.12(+1.79%) |
Sep 25, 2014 | 7.100 | 7.120 | 6.670 | 6.690 | 259,393 | -0.40(-5.64%) |
Sep 24, 2014 | 6.970 | 7.150 | 6.970 | 7.090 | 222,638 | +0.04(+0.57%) |
Sep 23, 2014 | 7.050 | 7.150 | 6.840 | 7.050 | 356,132 | -0.06(-0.84%) |
Sep 22, 2014 | 7.350 | 7.370 | 6.990 | 7.110 | 312,389 | -0.29(-3.92%) |
Sep 19, 2014 | 7.770 | 7.800 | 7.360 | 7.400 | 419,817 | -0.31(-4.02%) |
Sep 18, 2014 | 7.990 | 8.027 | 7.700 | 7.710 | 242,093 | -0.28(-3.50%) |
Sep 17, 2014 | 7.580 | 8.030 | 7.580 | 7.990 | 877,582 | +0.42(+5.55%) |
Sep 16, 2014 | 7.520 | 7.600 | 7.470 | 7.570 | 252,890 | +0.07(+0.93%) |
Sep 15, 2014 | 7.500 | 7.520 | 7.450 | 7.500 | 153,523 | -0.05(-0.66%) |
Sep 12, 2014 | 7.410 | 7.560 | 7.380 | 7.550 | 199,069 | +0.07(+0.94%) |
Sep 11, 2014 | 7.210 | 7.480 | 7.160 | 7.480 | 156,735 | +0.22(+3.03%) |
Sep 10, 2014 | 7.140 | 7.330 | 7.070 | 7.260 | 323,542 | +0.07(+0.97%) |
Sep 09, 2014 | 7.560 | 7.610 | 7.160 | 7.190 | 271,107 | -0.40(-5.27%) |
Sep 08, 2014 | 7.550 | 7.610 | 7.500 | 7.590 | 335,664 | +0.01(+0.13%) |
Sep 05, 2014 | 7.470 | 7.600 | 7.380 | 7.580 | 256,426 | +0.07(+0.93%) |
Sep 04, 2014 | 7.420 | 7.600 | 7.420 | 7.510 | 1,124,985 | +0.26(+3.59%) |
Sep 03, 2014 | 7.190 | 7.410 | 7.160 | 7.250 | 842,423 | +0.19(+2.69%) |