Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.130 | 7.350 | 7.050 | 7.220 | 1,995 | -0.13(-1.77%) |
Nov 25, 2014 | 7.200 | 7.350 | 7.350 | 7.350 | 2,700 | -0.16(-2.13%) |
Nov 24, 2014 | 7.430 | 7.570 | 7.040 | 7.510 | 1,610 | -0.02(-0.27%) |
Nov 21, 2014 | 7.114 | 7.540 | 7.114 | 7.530 | 3,385 | +0.28(+3.86%) |
Nov 20, 2014 | 7.570 | 7.670 | 7.030 | 7.250 | 6,961 | -0.08(-1.09%) |
Nov 19, 2014 | 7.200 | 7.440 | 7.140 | 7.330 | 2,178 | +0.11(+1.52%) |
Nov 18, 2014 | 7.460 | 7.710 | 7.080 | 7.220 | 6,919 | -0.43(-5.62%) |
Nov 17, 2014 | 7.600 | 7.770 | 7.474 | 7.650 | 6,848 | +0.18(+2.41%) |
Nov 14, 2014 | 7.760 | 7.790 | 7.140 | 7.470 | 4,450 | -0.44(-5.56%) |
Nov 13, 2014 | 7.860 | 7.910 | 7.860 | 7.910 | 351 | +0.39(+5.18%) |
Nov 12, 2014 | 7.650 | 7.910 | 7.300 | 7.520 | 11,796 | +0.01(+0.13%) |
Nov 11, 2014 | 7.699 | 7.950 | 7.340 | 7.510 | 56,593 | -0.40(-5.06%) |
Nov 10, 2014 | 7.040 | 7.920 | 7.018 | 7.910 | 35,265 | +0.79(+11.10%) |
Nov 07, 2014 | 7.730 | 7.730 | 6.850 | 7.120 | 45,115 | -0.60(-7.77%) |
Nov 06, 2014 | 7.150 | 7.770 | 6.810 | 7.720 | 8,860 | +0.34(+4.61%) |
Nov 05, 2014 | 7.900 | 7.930 | 7.300 | 7.380 | 16,771 | -0.51(-6.46%) |
Nov 04, 2014 | 6.750 | 7.990 | 6.750 | 7.890 | 25,983 | +1.18(+17.59%) |
Nov 03, 2014 | 6.650 | 6.900 | 6.100 | 6.710 | 33,342 | -0.19(-2.75%) |
Oct 31, 2014 | 7.900 | 7.910 | 6.840 | 6.900 | 31,095 | -0.60(-8.00%) |
Oct 30, 2014 | 7.900 | 9.000 | 7.500 | 7.500 | 123,503 | -2.26(-23.16%) |
Oct 29, 2014 | 8.950 | 11.99 | 8.950 | 9.760 | 46,400 | +0.77(+8.57%) |
Oct 28, 2014 | 8.370 | 9.600 | 7.810 | 8.990 | 11,463 | +0.75(+9.04%) |
Oct 27, 2014 | 7.960 | 8.245 | 7.510 | 8.245 | 5,271 | +0.43(+5.57%) |
Oct 24, 2014 | 7.630 | 8.100 | 7.620 | 7.810 | 12,719 | -0.04(-0.51%) |
Oct 23, 2014 | 6.820 | 8.200 | 6.540 | 7.850 | 18,454 | +0.66(+9.16%) |
Oct 22, 2014 | 7.950 | 7.950 | 7.011 | 7.191 | 20,378 | -0.76(-9.55%) |
Oct 21, 2014 | 5.920 | 7.990 | 5.710 | 7.950 | 29,968 | +2.06(+34.97%) |
Oct 20, 2014 | 5.860 | 5.890 | 5.700 | 5.890 | 5,753 | +0.14(+2.43%) |
Oct 17, 2014 | 5.540 | 5.880 | 5.520 | 5.750 | 15,876 | -0.04(-0.73%) |
Oct 16, 2014 | 5.990 | 6.000 | 5.560 | 5.792 | 16,355 | -0.19(-3.14%) |
Oct 15, 2014 | 5.780 | 5.980 | 5.780 | 5.980 | 4,363 | -0.01(-0.17%) |
Oct 14, 2014 | 5.580 | 5.990 | 5.470 | 5.990 | 13,760 | +0.22(+3.81%) |
Oct 13, 2014 | 5.835 | 5.990 | 5.720 | 5.770 | 7,291 | -0.11(-1.87%) |
Oct 10, 2014 | 5.550 | 6.010 | 5.550 | 5.880 | 7,439 | -0.02(-0.34%) |
Oct 09, 2014 | 5.830 | 5.900 | 5.820 | 5.900 | 9,297 | +0.04(+0.68%) |
Oct 08, 2014 | 5.850 | 6.040 | 5.580 | 5.860 | 12,387 | +0.12(+2.09%) |
Oct 07, 2014 | 5.715 | 5.870 | 5.390 | 5.740 | 5,539 | -0.22(-3.69%) |
Oct 06, 2014 | 5.540 | 6.000 | 5.540 | 5.960 | 1,843 | -0.04(-0.67%) |
Oct 03, 2014 | 6.010 | 6.050 | 5.720 | 6.000 | 6,704 | +0.00(+0.00%) |
Oct 02, 2014 | 5.970 | 6.000 | 5.500 | 6.000 | 4,241 | +0.01(+0.17%) |
Oct 01, 2014 | 5.980 | 6.000 | 5.470 | 5.990 | 8,406 | +0.07(+1.18%) |
Sep 30, 2014 | 5.850 | 6.120 | 5.850 | 5.920 | 4,543 | +0.15(+2.60%) |
Sep 29, 2014 | 5.990 | 6.150 | 5.770 | 5.770 | 7,036 | -0.33(-5.41%) |
Sep 26, 2014 | 5.885 | 6.110 | 5.770 | 6.100 | 4,407 | -0.04(-0.65%) |
Sep 25, 2014 | 6.500 | 6.500 | 5.660 | 6.140 | 14,911 | -0.40(-6.12%) |
Sep 24, 2014 | 6.720 | 6.720 | 5.810 | 6.540 | 21,798 | -0.30(-4.39%) |
Sep 23, 2014 | 6.840 | 7.150 | 6.830 | 6.840 | 8,404 | -0.46(-6.30%) |
Sep 22, 2014 | 7.490 | 7.630 | 6.860 | 7.300 | 20,273 | -0.10(-1.35%) |
Sep 19, 2014 | 7.220 | 7.300 | 6.920 | 7.400 | 74,113 | +0.50(+7.25%) |
Sep 18, 2014 | 7.050 | 7.100 | 6.510 | 6.900 | 10,950 | -0.05(-0.72%) |
Sep 17, 2014 | 6.630 | 7.270 | 5.800 | 6.950 | 17,887 | +0.07(+1.02%) |
Sep 16, 2014 | 6.400 | 7.250 | 5.450 | 6.880 | 65,696 | +0.31(+4.80%) |
Sep 15, 2014 | 5.280 | 7.400 | 5.270 | 6.565 | 174,070 | +1.54(+30.52%) |
Sep 12, 2014 | 4.051 | 5.040 | 4.051 | 5.030 | 20,139 | +0.88(+21.20%) |
Sep 11, 2014 | 4.100 | 4.150 | 4.100 | 4.150 | 1,046 | +0.07(+1.72%) |
Sep 10, 2014 | 4.240 | 4.250 | 4.080 | 4.080 | 2,945 | -0.09(-2.16%) |
Sep 09, 2014 | 4.250 | 4.250 | 4.010 | 4.170 | 4,365 | +0.12(+2.96%) |
Sep 08, 2014 | 4.380 | 4.380 | 4.050 | 4.050 | 1,135 | -0.16(-3.80%) |
Sep 05, 2014 | 4.300 | 4.300 | 3.820 | 4.210 | 12,401 | +0.32(+8.23%) |
Sep 04, 2014 | 3.900 | 4.180 | 3.600 | 3.890 | 19,726 | +0.29(+8.06%) |
Sep 03, 2014 | 3.730 | 3.730 | 3.580 | 3.600 | 3,545 | -0.03(-0.83%) |