Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.020 | 6.130 | 5.700 | 5.740 | 1,799,384 | -0.41(-6.67%) |
Nov 26, 2014 | 6.380 | 6.150 | 6.150 | 6.150 | 960,300 | -0.31(-4.80%) |
Nov 25, 2014 | 6.440 | 6.590 | 6.250 | 6.460 | 1,798,194 | +0.04(+0.54%) |
Nov 24, 2014 | 6.570 | 6.610 | 6.300 | 6.425 | 1,002,437 | -0.17(-2.65%) |
Nov 21, 2014 | 6.500 | 6.660 | 6.450 | 6.600 | 1,312,442 | +0.18(+2.80%) |
Nov 20, 2014 | 6.230 | 6.480 | 6.200 | 6.420 | 1,163,660 | +0.17(+2.72%) |
Nov 19, 2014 | 6.240 | 6.390 | 6.100 | 6.250 | 1,272,447 | -0.06(-0.95%) |
Nov 18, 2014 | 6.250 | 6.440 | 6.210 | 6.310 | 933,225 | +0.04(+0.64%) |
Nov 17, 2014 | 6.380 | 6.420 | 6.185 | 6.270 | 1,333,017 | -0.18(-2.79%) |
Nov 14, 2014 | 6.390 | 6.600 | 6.250 | 6.450 | 1,227,619 | +0.06(+0.94%) |
Nov 13, 2014 | 6.760 | 6.760 | 6.370 | 6.390 | 1,809,100 | -0.41(-6.03%) |
Nov 12, 2014 | 6.620 | 6.870 | 6.510 | 6.800 | 1,295,702 | +0.15(+2.26%) |
Nov 11, 2014 | 6.580 | 6.740 | 6.480 | 6.650 | 1,125,740 | +0.04(+0.61%) |
Nov 10, 2014 | 7.000 | 7.140 | 6.580 | 6.610 | 1,539,119 | -0.32(-4.62%) |
Nov 07, 2014 | 6.510 | 6.940 | 6.434 | 6.930 | 1,374,882 | +0.38(+5.80%) |
Nov 06, 2014 | 6.680 | 6.710 | 6.470 | 6.550 | 1,135,922 | -0.14(-2.09%) |
Nov 05, 2014 | 6.660 | 6.890 | 6.428 | 6.690 | 1,372,385 | +0.18(+2.76%) |
Nov 04, 2014 | 6.830 | 6.900 | 6.470 | 6.510 | 1,558,383 | -0.42(-6.06%) |
Nov 03, 2014 | 7.270 | 7.440 | 6.900 | 6.930 | 1,755,327 | -0.38(-5.20%) |
Oct 31, 2014 | 7.350 | 7.390 | 7.010 | 7.310 | 1,745,819 | +0.04(+0.55%) |
Oct 30, 2014 | 6.960 | 7.315 | 6.660 | 7.270 | 1,653,209 | +0.27(+3.86%) |
Oct 29, 2014 | 7.250 | 7.450 | 6.900 | 7.000 | 2,156,289 | -0.22(-3.05%) |
Oct 28, 2014 | 6.420 | 7.250 | 6.290 | 7.220 | 3,458,848 | +0.87(+13.70%) |
Oct 27, 2014 | 6.430 | 6.540 | 6.540 | 6.350 | 1,321,610 | -0.19(-2.91%) |
Oct 24, 2014 | 6.500 | 6.670 | 6.070 | 6.540 | 2,421,432 | -0.14(-2.10%) |
Oct 23, 2014 | 6.640 | 6.850 | 6.490 | 6.680 | 2,021,024 | +0.33(+5.20%) |
Oct 22, 2014 | 6.890 | 7.080 | 6.270 | 6.350 | 2,292,606 | -0.52(-7.57%) |
Oct 21, 2014 | 6.410 | 6.890 | 6.410 | 6.870 | 2,045,164 | +0.50(+7.85%) |
Oct 20, 2014 | 6.490 | 6.553 | 6.300 | 6.370 | 1,527,247 | +0.02(+0.31%) |
Oct 17, 2014 | 7.390 | 7.470 | 6.300 | 6.350 | 2,589,221 | -0.80(-11.19%) |
Oct 16, 2014 | 6.550 | 7.480 | 6.490 | 7.150 | 3,567,969 | +0.43(+6.40%) |
Oct 15, 2014 | 5.990 | 6.730 | 5.820 | 6.720 | 3,210,827 | +0.73(+12.19%) |
Oct 14, 2014 | 5.830 | 6.295 | 5.740 | 5.990 | 2,224,988 | +0.24(+4.17%) |
Oct 13, 2014 | 5.990 | 6.220 | 5.650 | 5.750 | 1,973,750 | -0.21(-3.52%) |
Oct 10, 2014 | 5.800 | 6.380 | 5.710 | 5.960 | 3,277,801 | +0.13(+2.23%) |
Oct 09, 2014 | 6.230 | 6.260 | 5.810 | 5.830 | 1,946,875 | -0.45(-7.17%) |
Oct 08, 2014 | 6.400 | 6.430 | 5.980 | 6.280 | 3,560,258 | -0.07(-1.10%) |
Oct 07, 2014 | 6.960 | 6.990 | 6.350 | 6.350 | 2,825,147 | -0.61(-8.76%) |
Oct 06, 2014 | 7.180 | 7.270 | 6.830 | 6.960 | 1,545,948 | -0.18(-2.52%) |
Oct 03, 2014 | 7.260 | 7.310 | 7.070 | 7.140 | 1,102,473 | -0.03(-0.42%) |
Oct 02, 2014 | 7.350 | 7.500 | 7.050 | 7.170 | 2,277,077 | -0.26(-3.50%) |
Oct 01, 2014 | 7.510 | 7.565 | 7.220 | 7.430 | 3,712,698 | -0.37(-4.74%) |
Sep 30, 2014 | 8.370 | 8.440 | 7.800 | 7.800 | 2,366,799 | -0.59(-7.03%) |
Sep 29, 2014 | 8.520 | 8.700 | 8.250 | 8.390 | 1,635,965 | -0.27(-3.12%) |
Sep 26, 2014 | 8.500 | 8.700 | 8.420 | 8.660 | 811,736 | +0.16(+1.88%) |
Sep 25, 2014 | 8.810 | 8.820 | 8.410 | 8.500 | 1,153,327 | -0.31(-3.52%) |
Sep 24, 2014 | 8.420 | 8.875 | 8.325 | 8.810 | 1,288,000 | +0.41(+4.88%) |
Sep 23, 2014 | 8.330 | 8.550 | 8.250 | 8.400 | 1,268,121 | +0.07(+0.84%) |
Sep 22, 2014 | 8.770 | 8.790 | 8.320 | 8.330 | 1,660,672 | -0.48(-5.45%) |
Sep 19, 2014 | 8.860 | 9.040 | 8.750 | 8.810 | 1,564,452 | -0.03(-0.34%) |
Sep 18, 2014 | 9.170 | 9.230 | 8.830 | 8.840 | 1,009,417 | -0.32(-3.49%) |
Sep 17, 2014 | 8.930 | 9.450 | 8.930 | 9.160 | 1,938,967 | +0.22(+2.46%) |
Sep 16, 2014 | 8.770 | 9.100 | 8.760 | 8.940 | 1,094,165 | +0.17(+1.94%) |
Sep 15, 2014 | 8.960 | 8.982 | 8.655 | 8.770 | 1,078,344 | -0.22(-2.45%) |
Sep 12, 2014 | 9.120 | 9.160 | 8.905 | 8.990 | 1,045,868 | -0.17(-1.86%) |
Sep 11, 2014 | 8.990 | 9.180 | 8.914 | 9.160 | 845,441 | +0.19(+2.12%) |
Sep 10, 2014 | 9.110 | 9.110 | 8.900 | 8.970 | 1,318,948 | -0.14(-1.54%) |
Sep 09, 2014 | 9.290 | 9.290 | 9.020 | 9.110 | 1,297,356 | -0.18(-1.94%) |
Sep 08, 2014 | 9.450 | 9.490 | 9.261 | 9.290 | 778,454 | -0.21(-2.21%) |
Sep 05, 2014 | 9.400 | 9.600 | 9.400 | 9.500 | 539,159 | +0.04(+0.42%) |
Sep 04, 2014 | 9.690 | 9.780 | 9.420 | 9.460 | 897,395 | -0.23(-2.37%) |
Sep 03, 2014 | 9.870 | 9.960 | 9.680 | 9.690 | 529,664 | -0.18(-1.82%) |