Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.000 | 7.590 | 6.760 | 6.900 | 165,947 | +0.95(+15.97%) |
Nov 26, 2014 | 4.840 | 5.950 | 5.950 | 5.950 | 170,900 | +1.25(+26.60%) |
Nov 25, 2014 | 4.780 | 4.830 | 4.500 | 4.700 | 22,786 | +0.17(+3.75%) |
Nov 24, 2014 | 4.500 | 4.763 | 4.500 | 4.530 | 23,700 | -0.02(-0.44%) |
Nov 21, 2014 | 4.700 | 4.700 | 4.500 | 4.550 | 15,702 | -0.18(-3.81%) |
Nov 20, 2014 | 4.700 | 4.950 | 4.700 | 4.730 | 10,597 | +0.08(+1.72%) |
Nov 19, 2014 | 4.510 | 4.900 | 4.510 | 4.650 | 15,350 | -0.06(-1.27%) |
Nov 18, 2014 | 4.840 | 5.020 | 4.570 | 4.710 | 14,015 | -0.27(-5.42%) |
Nov 17, 2014 | 5.101 | 5.101 | 4.790 | 4.980 | 9,750 | -0.12(-2.35%) |
Nov 14, 2014 | 5.150 | 5.150 | 5.100 | 5.100 | 6,400 | -0.05(-0.97%) |
Nov 13, 2014 | 5.110 | 5.390 | 5.110 | 5.150 | 4,050 | -0.10(-1.90%) |
Nov 12, 2014 | 5.250 | 5.340 | 5.240 | 5.250 | 4,226 | +0.00(+0.00%) |
Nov 11, 2014 | 5.300 | 5.340 | 5.150 | 5.250 | 3,782 | -0.05(-0.94%) |
Nov 10, 2014 | 5.350 | 5.380 | 5.300 | 5.300 | 2,150 | -0.05(-0.93%) |
Nov 07, 2014 | 5.247 | 5.600 | 5.100 | 5.349 | 13,724 | +0.15(+2.87%) |
Nov 06, 2014 | 5.360 | 5.600 | 5.070 | 5.200 | 8,757 | -0.39(-6.98%) |
Nov 05, 2014 | 5.530 | 5.700 | 5.360 | 5.590 | 8,622 | +0.08(+1.45%) |
Nov 04, 2014 | 5.500 | 5.830 | 5.500 | 5.510 | 5,417 | +0.11(+2.04%) |
Nov 03, 2014 | 5.370 | 5.650 | 5.280 | 5.400 | 22,044 | -0.10(-1.82%) |
Oct 31, 2014 | 5.620 | 5.990 | 5.360 | 5.500 | 16,498 | -0.05(-0.90%) |
Oct 30, 2014 | 5.970 | 6.170 | 5.550 | 5.550 | 15,760 | -0.61(-9.90%) |
Oct 29, 2014 | 6.130 | 6.350 | 6.100 | 6.160 | 4,704 | +0.04(+0.65%) |
Oct 28, 2014 | 5.950 | 6.440 | 5.950 | 6.120 | 8,794 | +0.22(+3.73%) |
Oct 27, 2014 | 5.900 | 6.000 | 5.880 | 5.900 | 6,568 | +0.02(+0.34%) |
Oct 24, 2014 | 5.685 | 6.200 | 5.640 | 5.880 | 7,472 | +0.25(+4.44%) |
Oct 23, 2014 | 6.330 | 6.430 | 5.470 | 5.630 | 29,604 | -0.40(-6.63%) |
Oct 22, 2014 | 6.940 | 6.940 | 6.020 | 6.030 | 11,359 | -0.31(-4.89%) |
Oct 21, 2014 | 6.050 | 6.450 | 5.790 | 6.340 | 76,629 | +0.30(+4.97%) |
Oct 20, 2014 | 6.100 | 6.760 | 5.875 | 6.040 | 12,354 | +0.28(+4.86%) |
Oct 17, 2014 | 5.680 | 6.070 | 5.650 | 5.760 | 79,918 | +0.06(+1.05%) |
Oct 16, 2014 | 5.180 | 5.710 | 5.000 | 5.700 | 9,166 | +0.45(+8.57%) |
Oct 15, 2014 | 5.170 | 5.170 | 5.170 | 5.250 | 8,072 | -0.26(-4.72%) |
Oct 14, 2014 | 6.060 | 6.060 | 5.510 | 5.510 | 13,306 | -0.51(-8.47%) |
Oct 13, 2014 | 6.140 | 6.180 | 6.020 | 6.020 | 3,912 | -0.13(-2.11%) |
Oct 10, 2014 | 6.700 | 6.704 | 6.120 | 6.150 | 16,286 | -0.52(-7.80%) |
Oct 09, 2014 | 7.180 | 7.270 | 6.530 | 6.670 | 30,013 | -0.58(-8.00%) |
Oct 08, 2014 | 7.270 | 7.520 | 7.001 | 7.250 | 159,592 | -0.15(-2.03%) |
Oct 07, 2014 | 7.000 | 7.400 | 7.000 | 7.400 | 1,432 | +0.38(+5.41%) |
Oct 06, 2014 | 7.040 | 7.450 | 7.000 | 7.020 | 4,067 | +0.01(+0.14%) |
Oct 03, 2014 | 7.430 | 7.540 | 6.800 | 7.010 | 19,577 | -0.02(-0.28%) |
Oct 02, 2014 | 7.430 | 7.430 | 7.000 | 7.030 | 10,055 | -0.40(-5.38%) |
Oct 01, 2014 | 7.720 | 7.860 | 7.150 | 7.430 | 7,823 | +0.16(+2.20%) |
Sep 30, 2014 | 7.500 | 7.510 | 7.250 | 7.270 | 10,149 | -0.43(-5.58%) |
Sep 29, 2014 | 7.210 | 8.160 | 7.210 | 7.700 | 35,220 | +0.13(+1.72%) |
Sep 26, 2014 | 7.800 | 8.110 | 7.400 | 7.570 | 10,328 | -0.34(-4.30%) |
Sep 25, 2014 | 7.900 | 7.913 | 7.660 | 7.910 | 15,997 | +0.07(+0.89%) |
Sep 24, 2014 | 8.190 | 8.370 | 7.760 | 7.840 | 20,778 | -0.32(-3.92%) |
Sep 23, 2014 | 8.180 | 8.350 | 8.160 | 8.160 | 13,650 | -0.08(-0.97%) |
Sep 22, 2014 | 8.630 | 8.630 | 8.220 | 8.240 | 11,975 | -0.45(-5.18%) |
Sep 19, 2014 | 8.311 | 8.510 | 8.311 | 8.690 | 3,485 | +0.11(+1.28%) |
Sep 18, 2014 | 8.710 | 8.710 | 8.560 | 8.580 | 7,608 | -0.02(-0.23%) |
Sep 17, 2014 | 8.400 | 8.850 | 8.400 | 8.600 | 30,839 | +0.10(+1.18%) |
Sep 16, 2014 | 8.150 | 8.650 | 8.150 | 8.500 | 16,067 | -0.10(-1.16%) |
Sep 15, 2014 | 8.560 | 8.800 | 8.160 | 8.600 | 24,005 | -0.20(-2.27%) |
Sep 12, 2014 | 8.470 | 8.800 | 8.470 | 8.800 | 2,255 | -0.00(-0.00%) |
Sep 11, 2014 | 8.950 | 8.950 | 8.400 | 8.800 | 15,118 | +0.16(+1.85%) |
Sep 10, 2014 | 8.990 | 8.990 | 8.300 | 8.640 | 23,224 | -0.48(-5.26%) |
Sep 09, 2014 | 9.200 | 9.200 | 8.570 | 9.120 | 6,780 | +0.22(+2.47%) |
Sep 08, 2014 | 9.240 | 9.240 | 8.723 | 8.900 | 6,482 | +0.35(+4.09%) |
Sep 05, 2014 | 8.340 | 8.630 | 8.200 | 8.550 | 17,657 | +0.10(+1.18%) |
Sep 04, 2014 | 8.700 | 8.980 | 8.220 | 8.450 | 15,067 | -0.42(-4.74%) |
Sep 03, 2014 | 8.940 | 9.290 | 8.870 | 8.870 | 24,898 | +0.16(+1.84%) |