Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.480 | 6.546 | 5.995 | 6.000 | 512,915 | -0.61(-9.28%) |
Nov 26, 2014 | 6.374 | 6.614 | 6.614 | 6.614 | 307,000 | +0.17(+2.57%) |
Nov 25, 2014 | 6.600 | 6.600 | 6.388 | 6.448 | 451,590 | +0.03(+0.53%) |
Nov 24, 2014 | 6.848 | 7.132 | 6.404 | 6.414 | 445,515 | -0.43(-6.34%) |
Nov 21, 2014 | 6.958 | 7.166 | 6.770 | 6.848 | 438,925 | -0.01(-0.15%) |
Nov 20, 2014 | 6.458 | 6.898 | 6.386 | 6.858 | 301,110 | +0.27(+4.10%) |
Nov 19, 2014 | 6.570 | 6.802 | 6.524 | 6.588 | 255,470 | -0.17(-2.52%) |
Nov 18, 2014 | 6.432 | 6.800 | 6.306 | 6.758 | 736,590 | +0.33(+5.07%) |
Nov 17, 2014 | 6.644 | 6.724 | 6.330 | 6.432 | 325,665 | -0.20(-3.02%) |
Nov 14, 2014 | 6.774 | 6.774 | 6.260 | 6.632 | 1,158,340 | +0.13(+1.94%) |
Nov 13, 2014 | 7.160 | 7.320 | 6.260 | 6.506 | 1,838,875 | -0.50(-7.16%) |
Nov 12, 2014 | 7.060 | 7.258 | 6.910 | 7.008 | 887,425 | -0.03(-0.48%) |
Nov 11, 2014 | 7.336 | 7.410 | 7.004 | 7.042 | 390,350 | -0.41(-5.55%) |
Nov 10, 2014 | 7.120 | 7.494 | 7.030 | 7.456 | 1,031,625 | +0.38(+5.37%) |
Nov 07, 2014 | 7.240 | 7.240 | 7.006 | 7.076 | 374,990 | -0.19(-2.67%) |
Nov 06, 2014 | 7.180 | 7.498 | 7.094 | 7.270 | 641,180 | +0.12(+1.68%) |
Nov 05, 2014 | 7.720 | 7.720 | 7.052 | 7.150 | 839,095 | -0.40(-5.35%) |
Nov 04, 2014 | 7.762 | 7.762 | 7.098 | 7.554 | 966,580 | -0.14(-1.77%) |
Nov 03, 2014 | 7.678 | 7.872 | 7.654 | 7.690 | 582,840 | -0.09(-1.21%) |
Oct 31, 2014 | 7.800 | 7.810 | 7.700 | 7.784 | 1,057,725 | +0.35(+4.74%) |
Oct 30, 2014 | 7.632 | 7.642 | 7.292 | 7.432 | 438,200 | -0.20(-2.65%) |
Oct 29, 2014 | 7.868 | 8.000 | 7.512 | 7.634 | 595,730 | -0.46(-5.71%) |
Oct 28, 2014 | 7.600 | 8.176 | 7.600 | 8.096 | 843,665 | +0.52(+6.81%) |
Oct 27, 2014 | 7.804 | 7.830 | 7.504 | 7.580 | 321,865 | -0.25(-3.19%) |
Oct 24, 2014 | 7.604 | 7.958 | 7.604 | 7.830 | 220,540 | +0.13(+1.64%) |
Oct 23, 2014 | 7.782 | 7.940 | 7.400 | 7.704 | 1,879,665 | -0.07(-0.85%) |
Oct 22, 2014 | 8.542 | 8.692 | 7.770 | 7.770 | 873,070 | -0.92(-10.63%) |
Oct 21, 2014 | 8.400 | 8.784 | 8.285 | 8.694 | 1,011,860 | +0.30(+3.60%) |
Oct 20, 2014 | 8.400 | 8.494 | 8.158 | 8.392 | 469,270 | +0.05(+0.65%) |
Oct 17, 2014 | 8.082 | 8.490 | 8.082 | 8.338 | 824,680 | +0.32(+3.97%) |
Oct 16, 2014 | 7.196 | 8.158 | 7.114 | 8.020 | 731,475 | +0.81(+11.20%) |
Oct 15, 2014 | 6.680 | 7.296 | 6.600 | 7.212 | 1,209,720 | +0.38(+5.53%) |
Oct 14, 2014 | 6.706 | 7.190 | 6.637 | 6.834 | 892,360 | +0.21(+3.17%) |
Oct 13, 2014 | 7.060 | 7.282 | 6.600 | 6.624 | 979,890 | -0.67(-9.14%) |
Oct 10, 2014 | 8.140 | 8.140 | 7.264 | 7.290 | 973,445 | -0.84(-10.38%) |
Oct 09, 2014 | 8.330 | 8.634 | 8.106 | 8.134 | 511,035 | -0.34(-4.06%) |
Oct 08, 2014 | 8.454 | 8.686 | 8.032 | 8.478 | 1,231,540 | +0.06(+0.71%) |
Oct 07, 2014 | 8.048 | 8.484 | 8.000 | 8.418 | 752,585 | +0.32(+3.90%) |
Oct 06, 2014 | 8.790 | 8.790 | 8.048 | 8.102 | 817,395 | -0.46(-5.39%) |
Oct 03, 2014 | 8.716 | 8.880 | 8.510 | 8.564 | 651,375 | -0.09(-1.04%) |
Oct 02, 2014 | 8.000 | 8.740 | 7.810 | 8.654 | 833,545 | +0.60(+7.45%) |
Oct 01, 2014 | 8.390 | 8.403 | 7.924 | 8.054 | 454,270 | -0.51(-5.93%) |
Sep 30, 2014 | 8.590 | 8.970 | 8.410 | 8.562 | 1,474,710 | +0.58(+7.29%) |
Sep 29, 2014 | 8.006 | 8.204 | 7.891 | 7.980 | 1,034,010 | -0.19(-2.33%) |
Sep 26, 2014 | 8.060 | 8.440 | 8.060 | 8.170 | 367,445 | +0.08(+1.04%) |
Sep 25, 2014 | 8.450 | 8.450 | 8.006 | 8.086 | 554,260 | -0.39(-4.60%) |
Sep 24, 2014 | 8.000 | 8.516 | 7.780 | 8.476 | 656,340 | +0.44(+5.45%) |
Sep 23, 2014 | 7.816 | 8.270 | 7.735 | 8.038 | 555,225 | +0.22(+2.84%) |
Sep 22, 2014 | 8.372 | 8.410 | 7.722 | 7.816 | 874,780 | -0.72(-8.48%) |
Sep 19, 2014 | 9.000 | 9.194 | 8.160 | 8.540 | 1,427,555 | -0.54(-5.97%) |
Sep 18, 2014 | 8.760 | 9.542 | 8.677 | 9.082 | 786,230 | +0.22(+2.44%) |
Sep 17, 2014 | 8.482 | 9.060 | 8.482 | 8.866 | 777,290 | +0.35(+4.13%) |
Sep 16, 2014 | 8.682 | 8.770 | 8.318 | 8.514 | 431,330 | -0.11(-1.25%) |
Sep 15, 2014 | 9.352 | 9.534 | 8.511 | 8.622 | 711,755 | -0.92(-9.64%) |
Sep 12, 2014 | 9.200 | 9.572 | 9.134 | 9.542 | 1,132,605 | +0.35(+3.76%) |
Sep 11, 2014 | 9.130 | 9.422 | 9.114 | 9.196 | 575,200 | -0.23(-2.40%) |
Sep 10, 2014 | 8.500 | 9.636 | 8.326 | 9.422 | 1,756,090 | +1.19(+14.43%) |
Sep 09, 2014 | 8.226 | 8.828 | 8.150 | 8.234 | 1,276,775 | -0.13(-1.53%) |
Sep 08, 2014 | 7.918 | 8.618 | 7.860 | 8.362 | 1,199,535 | +0.58(+7.51%) |
Sep 05, 2014 | 7.458 | 7.976 | 7.448 | 7.778 | 554,350 | +0.24(+3.16%) |
Sep 04, 2014 | 7.320 | 7.854 | 7.320 | 7.540 | 829,815 | +0.31(+4.26%) |
Sep 03, 2014 | 7.056 | 7.268 | 7.040 | 7.232 | 247,630 | +0.28(+4.00%) |