Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.080 | 7.240 | 6.960 | 7.230 | 14,200 | +0.13(+1.83%) |
Nov 26, 2014 | 7.080 | 7.100 | 7.100 | 7.100 | 11,700 | -0.11(-1.53%) |
Nov 25, 2014 | 7.370 | 7.370 | 7.210 | 7.210 | 11,100 | -0.04(-0.61%) |
Nov 24, 2014 | 7.100 | 7.330 | 7.100 | 7.254 | 27,840 | +0.15(+2.17%) |
Nov 21, 2014 | 7.310 | 7.500 | 6.820 | 7.100 | 63,538 | -0.18(-2.47%) |
Nov 20, 2014 | 7.710 | 7.750 | 7.126 | 7.280 | 36,843 | -0.34(-4.46%) |
Nov 19, 2014 | 7.610 | 7.770 | 7.415 | 7.620 | 37,550 | -0.11(-1.42%) |
Nov 18, 2014 | 7.630 | 7.840 | 7.530 | 7.730 | 46,019 | +0.14(+1.84%) |
Nov 17, 2014 | 7.540 | 7.610 | 6.590 | 7.590 | 25,655 | +0.33(+4.55%) |
Nov 14, 2014 | 7.680 | 7.810 | 7.200 | 7.260 | 35,079 | -0.42(-5.47%) |
Nov 13, 2014 | 7.740 | 8.020 | 7.400 | 7.680 | 60,836 | -0.06(-0.78%) |
Nov 12, 2014 | 8.000 | 8.000 | 7.680 | 7.740 | 16,311 | -0.26(-3.25%) |
Nov 11, 2014 | 7.750 | 8.070 | 7.660 | 8.000 | 45,978 | +0.19(+2.43%) |
Nov 10, 2014 | 7.900 | 7.900 | 7.500 | 7.810 | 9,050 | -0.09(-1.14%) |
Nov 07, 2014 | 7.850 | 8.250 | 7.660 | 7.900 | 19,982 | +0.09(+1.15%) |
Nov 06, 2014 | 7.890 | 8.000 | 7.710 | 7.810 | 9,318 | -0.19(-2.37%) |
Nov 05, 2014 | 8.030 | 8.340 | 7.250 | 8.000 | 28,278 | -0.00(-0.01%) |
Nov 04, 2014 | 8.370 | 8.400 | 7.168 | 8.000 | 70,435 | -0.33(-3.96%) |
Nov 03, 2014 | 8.620 | 8.620 | 8.160 | 8.330 | 68,644 | -0.12(-1.42%) |
Oct 31, 2014 | 7.780 | 8.484 | 7.450 | 8.450 | 49,133 | +0.93(+12.37%) |
Oct 30, 2014 | 7.580 | 7.855 | 7.230 | 7.520 | 70,088 | +0.07(+0.94%) |
Oct 29, 2014 | 7.890 | 7.890 | 7.300 | 7.450 | 34,869 | -0.43(-5.46%) |
Oct 28, 2014 | 8.000 | 8.000 | 7.690 | 7.880 | 59,238 | +0.46(+6.20%) |
Oct 27, 2014 | 7.890 | 7.990 | 6.830 | 7.420 | 76,629 | -0.48(-6.08%) |
Oct 24, 2014 | 7.950 | 8.420 | 7.750 | 7.900 | 218,681 | -0.09(-1.13%) |
Oct 23, 2014 | 7.700 | 8.247 | 7.700 | 7.990 | 67,065 | +0.20(+2.57%) |
Oct 22, 2014 | 7.760 | 7.900 | 7.620 | 7.790 | 86,588 | -0.09(-1.14%) |
Oct 21, 2014 | 8.000 | 8.100 | 7.660 | 7.880 | 51,437 | -0.22(-2.72%) |
Oct 20, 2014 | 8.050 | 8.050 | 7.750 | 8.100 | 31,963 | +0.15(+1.89%) |
Oct 17, 2014 | 7.900 | 8.100 | 7.900 | 7.950 | 4,200 | +0.04(+0.51%) |
Oct 16, 2014 | 7.750 | 8.200 | 7.750 | 7.910 | 20,697 | +0.11(+1.41%) |
Oct 15, 2014 | 8.180 | 8.250 | 7.760 | 7.800 | 4,901 | -0.45(-5.45%) |
Oct 14, 2014 | 7.650 | 8.570 | 7.650 | 8.250 | 17,803 | -0.23(-2.71%) |
Oct 13, 2014 | 7.850 | 8.545 | 7.900 | 8.480 | 28,988 | +0.58(+7.34%) |
Oct 10, 2014 | 8.620 | 8.630 | 6.800 | 7.900 | 87,179 | -0.59(-6.95%) |
Oct 09, 2014 | 8.760 | 9.000 | 8.110 | 8.490 | 80,544 | -0.22(-2.53%) |
Oct 08, 2014 | 8.800 | 8.890 | 8.550 | 8.710 | 61,423 | -0.18(-2.02%) |
Oct 07, 2014 | 8.790 | 8.890 | 8.503 | 8.890 | 38,335 | +0.04(+0.45%) |
Oct 06, 2014 | 8.750 | 8.850 | 8.705 | 8.850 | 291,871 | +0.21(+2.43%) |
Oct 03, 2014 | 8.050 | 9.520 | 8.020 | 8.640 | 786,681 | +0.69(+8.68%) |
Oct 02, 2014 | 7.010 | 8.000 | 7.010 | 7.950 | 552,945 | +0.76(+10.57%) |
Oct 01, 2014 | 6.900 | 7.300 | 6.845 | 7.190 | 83,060 | +0.35(+5.12%) |
Sep 30, 2014 | 6.740 | 6.900 | 6.310 | 6.840 | 45,969 | +0.08(+1.18%) |
Sep 29, 2014 | 6.690 | 6.900 | 6.690 | 6.760 | 41,322 | +0.07(+1.05%) |
Sep 26, 2014 | 6.500 | 6.750 | 6.111 | 6.690 | 32,576 | +0.18(+2.76%) |
Sep 25, 2014 | 6.849 | 6.850 | 6.470 | 6.510 | 13,588 | -0.34(-4.96%) |
Sep 24, 2014 | 6.840 | 6.850 | 6.700 | 6.850 | 4,750 | +0.00(+0.00%) |
Sep 23, 2014 | 6.700 | 7.050 | 6.700 | 6.850 | 56,808 | -0.01(-0.15%) |
Sep 22, 2014 | 7.270 | 7.480 | 6.800 | 6.860 | 49,400 | -0.50(-6.79%) |
Sep 19, 2014 | 7.400 | 7.420 | 7.150 | 7.360 | 335,223 | -0.02(-0.27%) |
Sep 18, 2014 | 7.440 | 7.500 | 7.300 | 7.380 | 175,828 | +0.07(+0.96%) |
Sep 17, 2014 | 7.590 | 7.600 | 7.250 | 7.310 | 100,436 | -0.06(-0.81%) |
Sep 16, 2014 | 7.480 | 7.850 | 7.184 | 7.370 | 233,530 | -0.07(-0.94%) |
Sep 15, 2014 | 7.210 | 7.500 | 7.150 | 7.440 | 236,598 | +0.04(+0.54%) |
Sep 12, 2014 | 7.230 | 7.470 | 7.130 | 7.400 | 166,364 | +0.14(+1.93%) |
Sep 11, 2014 | 7.260 | 7.490 | 7.060 | 7.260 | 161,537 | +0.13(+1.82%) |
Sep 10, 2014 | 7.160 | 7.255 | 7.000 | 7.130 | 174,409 | +0.03(+0.42%) |
Sep 09, 2014 | 6.930 | 7.390 | 6.410 | 7.100 | 232,288 | +0.00(+0.00%) |
Sep 08, 2014 | 6.800 | 7.480 | 6.800 | 7.100 | 194,107 | +0.50(+7.58%) |
Sep 05, 2014 | 5.980 | 6.800 | 5.980 | 6.600 | 207,824 | +0.58(+9.63%) |
Sep 04, 2014 | 5.710 | 6.150 | 5.350 | 6.020 | 362,937 | +0.18(+3.08%) |
Sep 03, 2014 | 5.600 | 5.840 | 5.350 | 5.840 | 159,605 | +0.25(+4.47%) |