Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.164 | 7.317 | 6.583 | 7.172 | 93,825 | -0.01(-0.11%) |
Nov 26, 2014 | 7.268 | 7.180 | 7.180 | 7.180 | 166,106 | -0.06(-0.89%) |
Nov 25, 2014 | 7.244 | 7.349 | 7.196 | 7.244 | 194,245 | +0.10(+1.47%) |
Nov 24, 2014 | 7.026 | 7.220 | 6.861 | 7.139 | 180,706 | +0.23(+3.27%) |
Nov 21, 2014 | 6.752 | 6.986 | 6.615 | 6.914 | 192,627 | +0.28(+4.26%) |
Nov 20, 2014 | 6.462 | 6.631 | 6.373 | 6.631 | 105,868 | +0.16(+2.49%) |
Nov 19, 2014 | 6.615 | 6.688 | 6.454 | 6.470 | 121,448 | -0.21(-3.14%) |
Nov 18, 2014 | 6.373 | 6.857 | 6.373 | 6.680 | 195,135 | +0.30(+4.68%) |
Nov 17, 2014 | 6.607 | 6.744 | 6.373 | 6.381 | 174,137 | -0.37(-5.50%) |
Nov 14, 2014 | 6.784 | 6.914 | 6.736 | 6.752 | 94,964 | -0.01(-0.12%) |
Nov 13, 2014 | 6.712 | 6.784 | 6.575 | 6.760 | 94,034 | +0.02(+0.24%) |
Nov 12, 2014 | 6.526 | 6.776 | 6.462 | 6.744 | 113,362 | +0.22(+3.34%) |
Nov 11, 2014 | 6.438 | 6.655 | 6.438 | 6.526 | 145,241 | +0.06(+1.00%) |
Nov 10, 2014 | 6.478 | 6.752 | 6.413 | 6.462 | 248,717 | +0.06(+1.01%) |
Nov 07, 2014 | 7.018 | 7.119 | 6.276 | 6.397 | 385,633 | -0.64(-9.06%) |
Nov 06, 2014 | 6.494 | 7.099 | 6.454 | 7.035 | 331,000 | +0.56(+8.59%) |
Nov 05, 2014 | 5.647 | 6.680 | 5.599 | 6.478 | 482,441 | +0.90(+16.04%) |
Nov 04, 2014 | 5.389 | 5.607 | 5.389 | 5.582 | 50,878 | +0.12(+2.22%) |
Nov 03, 2014 | 5.639 | 5.857 | 5.381 | 5.461 | 210,843 | -0.19(-3.42%) |
Oct 31, 2014 | 5.873 | 5.905 | 5.607 | 5.655 | 169,657 | -0.07(-1.27%) |
Oct 30, 2014 | 5.510 | 5.752 | 5.503 | 5.728 | 155,093 | +0.23(+4.26%) |
Oct 29, 2014 | 5.365 | 5.502 | 5.220 | 5.494 | 62,702 | +0.14(+2.56%) |
Oct 28, 2014 | 5.058 | 5.365 | 5.050 | 5.357 | 75,320 | +0.32(+6.41%) |
Oct 27, 2014 | 5.074 | 5.115 | 4.937 | 5.034 | 30,242 | -0.08(-1.58%) |
Oct 24, 2014 | 5.131 | 5.131 | 5.058 | 5.115 | 24,473 | +0.01(+0.16%) |
Oct 23, 2014 | 5.010 | 5.106 | 4.977 | 5.106 | 35,456 | +0.13(+2.59%) |
Oct 22, 2014 | 5.115 | 5.115 | 4.953 | 4.977 | 22,130 | -0.14(-2.68%) |
Oct 21, 2014 | 5.139 | 5.139 | 5.042 | 5.115 | 17,923 | -0.02(-0.31%) |
Oct 20, 2014 | 5.018 | 5.195 | 5.018 | 5.131 | 45,611 | +0.08(+1.60%) |
Oct 17, 2014 | 5.244 | 5.244 | 4.889 | 5.050 | 100,710 | -0.10(-1.88%) |
Oct 16, 2014 | 5.236 | 5.357 | 5.139 | 5.147 | 62,653 | -0.17(-3.19%) |
Oct 15, 2014 | 4.953 | 5.373 | 4.905 | 5.316 | 91,837 | +0.28(+5.61%) |
Oct 14, 2014 | 5.131 | 5.300 | 5.026 | 5.034 | 91,437 | +0.04(+0.81%) |
Oct 13, 2014 | 4.824 | 5.050 | 4.824 | 4.994 | 73,856 | +0.19(+4.03%) |
Oct 10, 2014 | 4.784 | 4.961 | 4.784 | 4.800 | 72,817 | -0.02(-0.33%) |
Oct 09, 2014 | 4.969 | 4.969 | 4.800 | 4.816 | 57,645 | -0.17(-3.40%) |
Oct 08, 2014 | 4.703 | 5.002 | 4.703 | 4.985 | 71,269 | +0.26(+5.46%) |
Oct 07, 2014 | 4.768 | 4.768 | 4.727 | 4.727 | 29,186 | -0.09(-1.84%) |
Oct 06, 2014 | 4.864 | 4.913 | 4.792 | 4.816 | 41,100 | -0.02(-0.50%) |
Oct 03, 2014 | 4.832 | 4.856 | 4.752 | 4.840 | 26,471 | +0.07(+1.52%) |
Oct 02, 2014 | 4.719 | 4.816 | 4.719 | 4.768 | 36,038 | +0.07(+1.55%) |
Oct 01, 2014 | 4.808 | 4.848 | 4.695 | 4.695 | 72,788 | -0.11(-2.35%) |
Sep 30, 2014 | 4.832 | 4.915 | 4.808 | 4.808 | 99,446 | -0.02(-0.50%) |
Sep 29, 2014 | 4.832 | 4.881 | 4.800 | 4.832 | 52,168 | -0.07(-1.48%) |
Sep 26, 2014 | 4.873 | 4.937 | 4.864 | 4.905 | 70,416 | +0.02(+0.50%) |
Sep 25, 2014 | 4.881 | 4.937 | 4.881 | 4.881 | 73,611 | -0.03(-0.66%) |
Sep 24, 2014 | 4.832 | 4.921 | 4.735 | 4.913 | 76,365 | +0.07(+1.50%) |
Sep 23, 2014 | 4.889 | 4.897 | 4.840 | 4.840 | 82,153 | -0.05(-0.99%) |
Sep 22, 2014 | 4.953 | 5.010 | 4.881 | 4.889 | 86,557 | -0.10(-2.10%) |
Sep 19, 2014 | 5.010 | 5.034 | 4.969 | 4.994 | 104,753 | -0.01(-0.16%) |
Sep 18, 2014 | 4.953 | 5.042 | 4.953 | 5.002 | 39,292 | +0.06(+1.14%) |
Sep 17, 2014 | 4.961 | 5.034 | 4.905 | 4.945 | 46,970 | -0.01(-0.16%) |
Sep 16, 2014 | 4.929 | 5.042 | 4.864 | 4.953 | 76,391 | +0.06(+1.15%) |
Sep 15, 2014 | 5.018 | 5.018 | 4.889 | 4.897 | 65,726 | -0.12(-2.41%) |
Sep 12, 2014 | 4.994 | 5.034 | 4.945 | 5.018 | 67,936 | -0.02(-0.32%) |
Sep 11, 2014 | 4.881 | 5.090 | 4.881 | 5.034 | 67,811 | +0.14(+2.80%) |
Sep 10, 2014 | 4.881 | 4.881 | 4.881 | 4.897 | 35,840 | +0.03(+0.66%) |
Sep 09, 2014 | 4.977 | 4.977 | 4.856 | 4.864 | 39,104 | -0.14(-2.74%) |
Sep 08, 2014 | 4.929 | 5.018 | 4.905 | 5.002 | 32,457 | +0.07(+1.47%) |
Sep 05, 2014 | 4.953 | 4.985 | 4.881 | 4.929 | 27,683 | -0.06(-1.13%) |
Sep 04, 2014 | 4.961 | 5.034 | 4.961 | 4.985 | 19,813 | +0.02(+0.32%) |
Sep 03, 2014 | 5.066 | 5.155 | 4.921 | 4.969 | 21,058 | -0.06(-1.28%) |