Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.710 | 10.15 | 9.640 | 9.870 | 252,753 | +0.16(+1.65%) |
Nov 26, 2014 | 9.230 | 9.710 | 9.710 | 9.710 | 623,800 | +0.52(+5.66%) |
Nov 25, 2014 | 9.110 | 9.350 | 8.890 | 9.190 | 395,194 | +0.07(+0.77%) |
Nov 24, 2014 | 8.280 | 9.200 | 8.280 | 9.120 | 981,187 | +1.01(+12.45%) |
Nov 21, 2014 | 8.360 | 8.380 | 8.090 | 8.110 | 117,653 | -0.09(-1.10%) |
Nov 20, 2014 | 8.120 | 8.240 | 8.110 | 8.200 | 89,379 | +0.06(+0.74%) |
Nov 19, 2014 | 8.450 | 8.490 | 8.120 | 8.140 | 169,627 | -0.33(-3.90%) |
Nov 18, 2014 | 8.150 | 8.500 | 8.140 | 8.470 | 228,919 | +0.33(+4.05%) |
Nov 17, 2014 | 8.140 | 8.270 | 8.110 | 8.140 | 95,185 | -0.03(-0.37%) |
Nov 14, 2014 | 8.140 | 8.404 | 8.050 | 8.170 | 110,740 | +0.00(+0.00%) |
Nov 13, 2014 | 8.290 | 8.500 | 8.120 | 8.170 | 183,014 | -0.10(-1.21%) |
Nov 12, 2014 | 8.240 | 8.290 | 8.090 | 8.270 | 192,207 | +0.00(+0.00%) |
Nov 11, 2014 | 8.210 | 8.340 | 8.160 | 8.270 | 144,461 | +0.07(+0.85%) |
Nov 10, 2014 | 8.170 | 8.210 | 7.996 | 8.200 | 191,623 | +0.05(+0.61%) |
Nov 07, 2014 | 8.220 | 8.220 | 7.990 | 8.150 | 209,972 | -0.05(-0.61%) |
Nov 06, 2014 | 8.250 | 8.270 | 8.090 | 8.200 | 173,395 | -0.05(-0.61%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.200 | 8.250 | 235,250 | -0.15(-1.79%) |
Nov 04, 2014 | 8.300 | 8.420 | 8.200 | 8.400 | 262,021 | +0.11(+1.33%) |
Nov 03, 2014 | 8.290 | 8.600 | 8.160 | 8.290 | 273,774 | -0.10(-1.19%) |
Oct 31, 2014 | 8.000 | 8.800 | 7.720 | 8.390 | 991,493 | +0.85(+11.27%) |
Oct 30, 2014 | 7.510 | 7.640 | 7.310 | 7.540 | 228,113 | +0.04(+0.53%) |
Oct 29, 2014 | 7.540 | 7.570 | 7.340 | 7.500 | 180,326 | -0.01(-0.13%) |
Oct 28, 2014 | 7.390 | 7.532 | 7.330 | 7.510 | 217,225 | +0.21(+2.88%) |
Oct 27, 2014 | 7.240 | 7.350 | 7.270 | 7.300 | 114,227 | +0.03(+0.41%) |
Oct 24, 2014 | 7.240 | 7.320 | 7.170 | 7.270 | 106,244 | +0.05(+0.69%) |
Oct 23, 2014 | 7.350 | 7.470 | 7.160 | 7.220 | 179,907 | -0.08(-1.10%) |
Oct 22, 2014 | 7.510 | 7.510 | 7.290 | 7.300 | 148,734 | -0.24(-3.18%) |
Oct 21, 2014 | 7.460 | 7.600 | 7.460 | 7.540 | 182,627 | +0.12(+1.62%) |
Oct 20, 2014 | 7.300 | 7.430 | 7.200 | 7.420 | 200,197 | +0.13(+1.78%) |
Oct 17, 2014 | 7.610 | 7.720 | 7.118 | 7.290 | 433,172 | +0.33(+4.74%) |
Oct 16, 2014 | 6.670 | 6.990 | 6.670 | 6.960 | 161,961 | +0.20(+2.96%) |
Oct 15, 2014 | 6.730 | 6.900 | 6.550 | 6.760 | 206,426 | -0.09(-1.31%) |
Oct 14, 2014 | 6.830 | 6.910 | 6.620 | 6.850 | 151,469 | +0.10(+1.48%) |
Oct 13, 2014 | 6.570 | 6.850 | 6.490 | 6.750 | 142,489 | +0.19(+2.90%) |
Oct 10, 2014 | 6.530 | 6.730 | 6.460 | 6.560 | 174,046 | -0.01(-0.15%) |
Oct 09, 2014 | 6.900 | 6.900 | 6.500 | 6.570 | 245,742 | -0.36(-5.19%) |
Oct 08, 2014 | 6.750 | 6.970 | 6.730 | 6.930 | 83,448 | +0.18(+2.67%) |
Oct 07, 2014 | 6.780 | 6.830 | 6.660 | 6.750 | 111,619 | -0.07(-1.03%) |
Oct 06, 2014 | 7.040 | 7.070 | 6.772 | 6.820 | 156,484 | -0.19(-2.71%) |
Oct 03, 2014 | 6.790 | 7.020 | 6.640 | 7.010 | 142,337 | +0.32(+4.78%) |
Oct 02, 2014 | 6.570 | 6.730 | 6.460 | 6.690 | 158,028 | +0.10(+1.52%) |
Oct 01, 2014 | 6.690 | 6.864 | 6.560 | 6.590 | 135,952 | -0.12(-1.79%) |
Sep 30, 2014 | 6.760 | 7.048 | 6.700 | 6.710 | 228,674 | -0.06(-0.89%) |
Sep 29, 2014 | 6.710 | 6.930 | 6.710 | 6.770 | 103,753 | +0.03(+0.45%) |
Sep 26, 2014 | 7.050 | 7.050 | 6.700 | 6.740 | 228,385 | -0.31(-4.40%) |
Sep 25, 2014 | 7.120 | 7.120 | 6.950 | 7.050 | 180,408 | -0.10(-1.40%) |
Sep 24, 2014 | 7.040 | 7.160 | 6.980 | 7.150 | 179,706 | +0.10(+1.42%) |
Sep 23, 2014 | 6.980 | 7.130 | 6.980 | 7.050 | 149,690 | +0.07(+1.00%) |
Sep 22, 2014 | 7.100 | 7.120 | 6.910 | 6.980 | 261,041 | -0.16(-2.24%) |
Sep 19, 2014 | 7.310 | 7.380 | 7.020 | 7.140 | 468,206 | -0.15(-2.06%) |
Sep 18, 2014 | 7.180 | 7.370 | 7.140 | 7.290 | 191,070 | +0.13(+1.82%) |
Sep 17, 2014 | 7.030 | 7.190 | 7.010 | 7.160 | 106,088 | +0.14(+1.99%) |
Sep 16, 2014 | 7.040 | 7.060 | 6.990 | 7.020 | 165,201 | +0.01(+0.14%) |
Sep 15, 2014 | 7.380 | 7.380 | 7.010 | 7.010 | 201,843 | -0.40(-5.40%) |
Sep 12, 2014 | 7.480 | 7.480 | 7.330 | 7.410 | 184,442 | -0.05(-0.67%) |
Sep 11, 2014 | 7.330 | 7.490 | 7.330 | 7.460 | 152,553 | +0.08(+1.08%) |
Sep 10, 2014 | 7.340 | 7.400 | 7.240 | 7.380 | 170,241 | +0.03(+0.41%) |
Sep 09, 2014 | 7.300 | 7.550 | 7.225 | 7.350 | 209,694 | +0.04(+0.55%) |
Sep 08, 2014 | 7.190 | 7.470 | 7.100 | 7.310 | 203,556 | +0.11(+1.53%) |
Sep 05, 2014 | 7.270 | 7.270 | 7.080 | 7.200 | 182,408 | -0.10(-1.37%) |
Sep 04, 2014 | 7.090 | 7.330 | 7.090 | 7.300 | 230,175 | +0.21(+2.96%) |
Sep 03, 2014 | 7.170 | 7.290 | 7.020 | 7.090 | 248,370 | -0.06(-0.84%) |