Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.960 | 8.960 | 8.090 | 8.180 | 28,045 | -0.27(-3.20%) |
Nov 26, 2014 | 8.770 | 8.450 | 8.450 | 8.450 | 40,700 | -0.20(-2.31%) |
Nov 25, 2014 | 9.100 | 9.480 | 8.500 | 8.650 | 85,984 | -0.45(-4.95%) |
Nov 24, 2014 | 8.880 | 9.750 | 8.880 | 9.100 | 112,922 | +0.22(+2.48%) |
Nov 21, 2014 | 8.500 | 9.000 | 8.200 | 8.880 | 100,473 | +0.38(+4.47%) |
Nov 20, 2014 | 8.610 | 8.610 | 7.870 | 8.500 | 104,031 | -0.24(-2.75%) |
Nov 19, 2014 | 8.060 | 9.925 | 7.700 | 8.740 | 347,765 | +0.80(+10.08%) |
Nov 18, 2014 | 7.100 | 8.250 | 7.010 | 7.940 | 270,233 | +0.86(+12.15%) |
Nov 17, 2014 | 7.260 | 7.260 | 7.010 | 7.080 | 55,859 | -0.12(-1.67%) |
Nov 14, 2014 | 7.160 | 7.200 | 6.961 | 7.200 | 59,380 | +0.01(+0.14%) |
Nov 13, 2014 | 7.370 | 7.490 | 6.899 | 7.190 | 212,153 | +0.16(+2.28%) |
Nov 12, 2014 | 6.000 | 7.770 | 5.504 | 7.030 | 624,161 | +1.91(+37.30%) |
Nov 11, 2014 | 5.500 | 5.690 | 5.100 | 5.120 | 24,058 | -0.38(-6.91%) |
Nov 10, 2014 | 5.330 | 5.770 | 5.330 | 5.500 | 27,950 | +0.01(+0.18%) |
Nov 07, 2014 | 5.950 | 6.150 | 5.360 | 5.490 | 37,331 | -0.36(-6.15%) |
Nov 06, 2014 | 5.850 | 6.050 | 5.840 | 5.850 | 13,640 | +0.04(+0.69%) |
Nov 05, 2014 | 5.998 | 5.998 | 5.800 | 5.810 | 9,873 | +0.02(+0.35%) |
Nov 04, 2014 | 5.850 | 5.990 | 5.790 | 5.790 | 10,045 | -0.16(-2.69%) |
Nov 03, 2014 | 5.850 | 6.030 | 5.850 | 5.950 | 17,533 | -0.05(-0.83%) |
Oct 31, 2014 | 5.900 | 6.000 | 5.850 | 6.000 | 11,421 | +0.00(+0.00%) |
Oct 30, 2014 | 5.930 | 6.000 | 5.850 | 6.000 | 1,275 | -0.04(-0.60%) |
Oct 29, 2014 | 5.900 | 6.036 | 5.850 | 6.036 | 5,875 | +0.09(+1.45%) |
Oct 28, 2014 | 6.032 | 6.032 | 5.910 | 5.950 | 747 | +0.12(+2.06%) |
Oct 24, 2014 | 6.050 | 5.830 | 5.830 | 5.830 | 35,100 | -0.37(-5.97%) |
Oct 23, 2014 | 6.050 | 6.210 | 5.860 | 6.200 | 8,437 | +0.35(+5.98%) |
Oct 22, 2014 | 6.160 | 6.233 | 5.850 | 5.850 | 11,500 | -0.40(-6.40%) |
Oct 21, 2014 | 6.300 | 6.300 | 6.070 | 6.250 | 4,087 | -0.14(-2.19%) |
Oct 20, 2014 | 6.050 | 6.700 | 6.050 | 6.390 | 14,823 | +0.33(+5.45%) |
Oct 17, 2014 | 5.800 | 6.620 | 5.800 | 6.060 | 30,830 | +0.36(+6.32%) |
Oct 16, 2014 | 5.140 | 5.140 | 5.010 | 5.700 | 18,838 | +0.43(+8.16%) |
Oct 15, 2014 | 5.840 | 5.840 | 4.930 | 5.270 | 72,588 | -0.53(-9.14%) |
Oct 14, 2014 | 6.110 | 6.130 | 5.800 | 5.800 | 34,813 | -0.25(-4.13%) |
Oct 13, 2014 | 6.290 | 6.290 | 6.020 | 6.050 | 41,378 | -0.25(-3.97%) |
Oct 10, 2014 | 6.400 | 6.417 | 6.050 | 6.300 | 15,659 | -0.05(-0.79%) |
Oct 09, 2014 | 6.450 | 6.450 | 6.300 | 6.350 | 5,838 | -0.13(-2.01%) |
Oct 08, 2014 | 6.620 | 6.640 | 6.400 | 6.480 | 20,509 | -0.06(-0.92%) |
Oct 07, 2014 | 6.509 | 6.580 | 6.450 | 6.540 | 10,898 | +0.01(+0.15%) |
Oct 06, 2014 | 6.960 | 7.110 | 6.510 | 6.530 | 7,950 | -0.32(-4.67%) |
Oct 03, 2014 | 6.870 | 7.433 | 6.800 | 6.850 | 17,018 | -0.12(-1.72%) |
Oct 02, 2014 | 7.330 | 7.330 | 6.710 | 6.970 | 34,956 | -0.58(-7.68%) |
Oct 01, 2014 | 7.221 | 7.550 | 7.170 | 7.550 | 17,634 | +0.26(+3.57%) |
Sep 30, 2014 | 7.950 | 7.950 | 7.010 | 7.290 | 84,140 | +0.39(+5.65%) |
Sep 29, 2014 | 6.600 | 7.160 | 6.577 | 6.900 | 37,407 | +0.48(+7.47%) |
Sep 26, 2014 | 6.240 | 6.560 | 6.220 | 6.420 | 11,700 | +0.16(+2.49%) |
Sep 25, 2014 | 6.390 | 6.489 | 6.220 | 6.264 | 7,166 | -0.11(-1.78%) |
Sep 24, 2014 | 6.660 | 6.660 | 6.260 | 6.378 | 41,325 | -0.14(-2.18%) |
Sep 23, 2014 | 6.200 | 6.740 | 6.200 | 6.520 | 53,226 | +0.27(+4.32%) |
Sep 22, 2014 | 6.750 | 6.750 | 6.200 | 6.250 | 22,226 | -0.25(-3.85%) |
Sep 19, 2014 | 7.200 | 7.200 | 6.500 | 6.500 | 46,501 | -0.28(-4.13%) |
Sep 18, 2014 | 6.880 | 7.160 | 6.750 | 6.780 | 19,404 | -0.02(-0.29%) |
Sep 17, 2014 | 6.650 | 7.170 | 6.600 | 6.800 | 75,695 | +0.33(+5.18%) |
Sep 16, 2014 | 6.250 | 6.550 | 6.250 | 6.465 | 32,416 | +0.27(+4.44%) |
Sep 15, 2014 | 6.720 | 6.720 | 6.020 | 6.190 | 59,909 | -0.55(-8.16%) |
Sep 12, 2014 | 6.680 | 6.800 | 6.450 | 6.740 | 60,998 | +0.25(+3.85%) |
Sep 11, 2014 | 6.500 | 6.630 | 6.490 | 6.490 | 22,034 | -0.01(-0.15%) |
Sep 10, 2014 | 6.680 | 6.680 | 6.490 | 6.500 | 39,283 | -0.30(-4.41%) |
Sep 09, 2014 | 6.970 | 7.064 | 6.700 | 6.800 | 9,704 | +0.00(+0.00%) |
Sep 08, 2014 | 6.800 | 7.000 | 6.760 | 6.800 | 25,656 | +0.00(+0.00%) |
Sep 05, 2014 | 6.790 | 7.200 | 6.750 | 6.800 | 12,963 | +0.01(+0.15%) |
Sep 04, 2014 | 6.810 | 7.100 | 6.790 | 6.790 | 9,986 | -0.02(-0.29%) |
Sep 03, 2014 | 6.920 | 7.140 | 6.790 | 6.810 | 34,469 | -0.06(-0.87%) |