Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.560 | 8.670 | 8.380 | 8.420 | 166,164 | -0.15(-1.75%) |
Nov 26, 2014 | 8.460 | 8.570 | 8.570 | 8.570 | 315,100 | +0.08(+0.94%) |
Nov 25, 2014 | 8.160 | 8.500 | 8.160 | 8.490 | 350,917 | +0.36(+4.43%) |
Nov 24, 2014 | 7.950 | 8.250 | 7.950 | 8.130 | 333,611 | +0.12(+1.50%) |
Nov 21, 2014 | 8.320 | 8.320 | 7.910 | 8.010 | 375,836 | -0.16(-1.96%) |
Nov 20, 2014 | 7.980 | 8.310 | 7.860 | 8.170 | 395,386 | +0.16(+2.00%) |
Nov 19, 2014 | 8.200 | 8.610 | 8.000 | 8.010 | 448,586 | -0.37(-4.42%) |
Nov 18, 2014 | 8.450 | 8.670 | 8.350 | 8.380 | 436,827 | +0.00(+0.00%) |
Nov 17, 2014 | 8.520 | 8.750 | 8.370 | 8.380 | 516,917 | -0.18(-2.10%) |
Nov 14, 2014 | 8.250 | 8.830 | 8.190 | 8.560 | 538,586 | +0.26(+3.13%) |
Nov 13, 2014 | 8.190 | 8.610 | 8.080 | 8.300 | 561,001 | -0.05(-0.60%) |
Nov 12, 2014 | 7.600 | 8.380 | 7.580 | 8.350 | 906,073 | +0.55(+7.05%) |
Nov 11, 2014 | 7.950 | 8.123 | 7.500 | 7.800 | 1,001,824 | -0.26(-3.23%) |
Nov 10, 2014 | 8.140 | 8.370 | 7.810 | 8.060 | 940,840 | -0.31(-3.70%) |
Nov 07, 2014 | 9.870 | 9.870 | 8.285 | 8.370 | 1,922,884 | -1.48(-15.03%) |
Nov 06, 2014 | 10.13 | 10.35 | 9.359 | 9.850 | 1,126,105 | +0.29(+3.03%) |
Nov 05, 2014 | 9.730 | 9.733 | 9.304 | 9.560 | 735,437 | -0.06(-0.62%) |
Nov 04, 2014 | 9.560 | 9.700 | 9.350 | 9.620 | 560,513 | +0.09(+0.94%) |
Nov 03, 2014 | 9.290 | 9.750 | 9.185 | 9.530 | 720,684 | +0.23(+2.47%) |
Oct 31, 2014 | 9.430 | 9.500 | 9.170 | 9.300 | 595,569 | +0.10(+1.09%) |
Oct 30, 2014 | 9.170 | 9.275 | 9.030 | 9.200 | 415,218 | +0.02(+0.22%) |
Oct 29, 2014 | 9.180 | 9.240 | 9.050 | 9.180 | 614,581 | +0.05(+0.55%) |
Oct 28, 2014 | 8.890 | 9.210 | 8.750 | 9.130 | 661,537 | +0.29(+3.28%) |
Oct 27, 2014 | 8.770 | 9.000 | 8.830 | 8.840 | 301,560 | +0.01(+0.11%) |
Oct 24, 2014 | 8.800 | 8.890 | 8.640 | 8.830 | 352,147 | +0.04(+0.46%) |
Oct 23, 2014 | 9.000 | 9.190 | 8.760 | 8.790 | 669,738 | -0.07(-0.79%) |
Oct 22, 2014 | 8.620 | 9.290 | 8.480 | 8.860 | 924,574 | +0.28(+3.26%) |
Oct 21, 2014 | 8.580 | 8.715 | 8.480 | 8.580 | 531,729 | +0.09(+1.06%) |
Oct 20, 2014 | 8.590 | 8.650 | 8.300 | 8.490 | 597,599 | +0.01(+0.12%) |
Oct 17, 2014 | 8.360 | 8.720 | 8.290 | 8.480 | 720,747 | +0.21(+2.54%) |
Oct 16, 2014 | 7.870 | 8.370 | 7.700 | 8.270 | 733,056 | +0.33(+4.16%) |
Oct 15, 2014 | 7.450 | 8.000 | 7.200 | 7.940 | 457,508 | +0.33(+4.34%) |
Oct 14, 2014 | 7.800 | 7.950 | 7.600 | 7.610 | 552,068 | -0.10(-1.30%) |
Oct 13, 2014 | 7.650 | 7.890 | 7.570 | 7.710 | 630,625 | +0.11(+1.45%) |
Oct 10, 2014 | 7.630 | 8.000 | 7.400 | 7.600 | 406,024 | -0.04(-0.46%) |
Oct 09, 2014 | 7.750 | 8.460 | 7.570 | 7.635 | 946,461 | +0.17(+2.21%) |
Oct 08, 2014 | 7.240 | 7.480 | 6.830 | 7.470 | 459,671 | +0.23(+3.18%) |
Oct 07, 2014 | 7.030 | 7.320 | 6.931 | 7.240 | 283,396 | +0.21(+2.99%) |
Oct 06, 2014 | 7.220 | 7.250 | 6.970 | 7.030 | 356,084 | -0.12(-1.68%) |
Oct 03, 2014 | 6.920 | 7.190 | 6.840 | 7.150 | 327,980 | +0.29(+4.23%) |
Oct 02, 2014 | 6.660 | 7.000 | 6.612 | 6.860 | 308,127 | +0.19(+2.85%) |
Oct 01, 2014 | 6.620 | 6.710 | 6.360 | 6.670 | 439,006 | +0.05(+0.76%) |
Sep 30, 2014 | 6.690 | 6.710 | 6.510 | 6.620 | 484,091 | -0.16(-2.36%) |
Sep 29, 2014 | 6.850 | 7.000 | 6.720 | 6.780 | 286,248 | -0.19(-2.73%) |
Sep 26, 2014 | 6.850 | 7.065 | 6.814 | 6.970 | 163,320 | +0.13(+1.90%) |
Sep 25, 2014 | 7.110 | 7.110 | 6.800 | 6.840 | 248,741 | -0.30(-4.20%) |
Sep 24, 2014 | 6.970 | 7.190 | 6.800 | 7.140 | 187,447 | +0.25(+3.63%) |
Sep 23, 2014 | 6.960 | 7.070 | 6.825 | 6.890 | 210,686 | -0.11(-1.57%) |
Sep 22, 2014 | 7.150 | 7.175 | 6.810 | 7.000 | 303,937 | -0.22(-3.05%) |
Sep 19, 2014 | 7.430 | 7.460 | 6.840 | 7.220 | 676,175 | -0.12(-1.63%) |
Sep 18, 2014 | 7.520 | 7.670 | 7.300 | 7.340 | 455,291 | -0.16(-2.13%) |
Sep 17, 2014 | 7.200 | 7.670 | 7.030 | 7.500 | 488,582 | +0.27(+3.73%) |
Sep 16, 2014 | 7.350 | 7.420 | 7.200 | 7.230 | 436,251 | -0.17(-2.30%) |
Sep 15, 2014 | 7.680 | 7.770 | 7.180 | 7.400 | 635,347 | -0.24(-3.14%) |
Sep 12, 2014 | 8.000 | 8.120 | 7.524 | 7.640 | 915,295 | -0.23(-2.92%) |
Sep 11, 2014 | 7.080 | 8.010 | 7.000 | 7.870 | 2,322,694 | +0.79(+11.16%) |
Sep 10, 2014 | 6.790 | 7.230 | 6.591 | 7.080 | 612,908 | +0.27(+3.96%) |
Sep 09, 2014 | 6.890 | 7.010 | 6.780 | 6.810 | 352,465 | -0.11(-1.59%) |
Sep 08, 2014 | 6.770 | 6.940 | 6.770 | 6.920 | 383,922 | +0.17(+2.52%) |
Sep 05, 2014 | 6.620 | 6.840 | 6.584 | 6.750 | 391,997 | +0.10(+1.50%) |
Sep 04, 2014 | 6.850 | 6.887 | 6.605 | 6.650 | 148,367 | -0.18(-2.64%) |
Sep 03, 2014 | 6.840 | 6.950 | 6.760 | 6.830 | 340,236 | +0.05(+0.74%) |