Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.550 | 5.670 | 5.150 | 5.450 | 5,868,870 | -0.15(-2.68%) |
Nov 27, 2014 | 6.450 | 6.460 | 5.580 | 5.600 | 4,447,672 | -0.92(-14.11%) |
Nov 26, 2014 | 6.540 | 6.610 | 6.450 | 6.520 | 4,033,183 | -0.07(-1.06%) |
Nov 25, 2014 | 6.790 | 6.800 | 6.500 | 6.590 | 3,132,814 | -0.17(-2.51%) |
Nov 24, 2014 | 7.010 | 7.010 | 6.650 | 6.760 | 1,493,069 | -0.23(-3.29%) |
Nov 21, 2014 | 6.970 | 7.110 | 6.880 | 6.990 | 2,060,873 | +0.19(+2.79%) |
Nov 20, 2014 | 6.500 | 6.820 | 6.470 | 6.800 | 1,823,278 | +0.26(+3.98%) |
Nov 19, 2014 | 6.550 | 6.600 | 6.370 | 6.540 | 3,370,356 | +0.04(+0.62%) |
Nov 18, 2014 | 6.500 | 6.620 | 6.400 | 6.500 | 2,814,050 | -0.05(-0.76%) |
Nov 17, 2014 | 6.300 | 6.670 | 6.220 | 6.550 | 2,757,222 | +0.14(+2.18%) |
Nov 14, 2014 | 6.320 | 6.450 | 6.280 | 6.410 | 1,940,999 | +0.09(+1.42%) |
Nov 13, 2014 | 6.470 | 6.510 | 6.200 | 6.320 | 2,368,115 | -0.16(-2.47%) |
Nov 12, 2014 | 6.550 | 6.660 | 6.440 | 6.480 | 2,491,939 | -0.10(-1.52%) |
Nov 11, 2014 | 6.660 | 6.680 | 6.470 | 6.580 | 1,882,054 | -0.06(-0.90%) |
Nov 10, 2014 | 6.690 | 6.800 | 6.510 | 6.640 | 3,147,588 | +0.09(+1.37%) |
Nov 07, 2014 | 6.150 | 6.570 | 6.150 | 6.550 | 2,633,214 | +0.29(+4.63%) |
Nov 06, 2014 | 6.250 | 6.460 | 6.170 | 6.260 | 3,736,868 | -0.02(-0.32%) |
Nov 05, 2014 | 6.250 | 6.390 | 6.080 | 6.280 | 2,615,947 | +0.18(+2.95%) |
Nov 04, 2014 | 6.930 | 7.000 | 6.010 | 6.100 | 4,521,283 | -0.82(-11.85%) |
Nov 03, 2014 | 7.310 | 7.330 | 6.900 | 6.920 | 2,303,674 | -0.27(-3.76%) |
Oct 31, 2014 | 6.950 | 7.190 | 6.850 | 7.190 | 2,375,538 | +0.22(+3.16%) |
Oct 30, 2014 | 7.090 | 7.130 | 6.860 | 6.970 | 1,532,771 | -0.11(-1.55%) |
Oct 29, 2014 | 7.330 | 7.380 | 7.020 | 7.080 | 2,485,818 | -0.16(-2.21%) |
Oct 28, 2014 | 7.030 | 7.240 | 6.980 | 7.240 | 1,588,278 | +0.24(+3.43%) |
Oct 27, 2014 | 7.300 | 7.300 | 6.910 | 7.000 | 2,546,597 | -0.32(-4.37%) |
Oct 24, 2014 | 7.510 | 7.510 | 7.320 | 7.320 | 1,759,867 | -0.23(-3.05%) |
Oct 23, 2014 | 7.530 | 7.590 | 7.350 | 7.550 | 2,252,319 | +0.17(+2.30%) |
Oct 22, 2014 | 7.360 | 7.380 | 4,731,252 | -0.34(-4.40%) | ||
Oct 21, 2014 | 7.740 | 7.740 | 7.530 | 7.720 | 3,338,385 | +0.20(+2.66%) |
Oct 20, 2014 | 7.360 | 7.520 | 7.330 | 7.520 | 3,044,764 | +0.16(+2.17%) |
Oct 17, 2014 | 7.490 | 7.550 | 7.320 | 7.360 | 7,651,594 | -0.02(-0.27%) |
Oct 16, 2014 | 7.040 | 7.450 | 7.020 | 7.380 | 5,106,104 | +0.15(+2.07%) |
Oct 15, 2014 | 7.410 | 7.450 | 7.000 | 7.230 | 4,451,723 | -0.24(-3.21%) |
Oct 14, 2014 | 7.950 | 7.980 | 7.470 | 7.470 | 4,530,466 | -0.69(-8.46%) |
Oct 10, 2014 | 8.160 | 8.160 | 8.160 | 0 | +0.03(+0.37%) | |
Oct 09, 2014 | 8.490 | 8.520 | 8.010 | 8.130 | 4,875,400 | -0.44(-5.13%) |
Oct 08, 2014 | 8.800 | 8.800 | 8.320 | 8.570 | 5,134,872 | -0.24(-2.72%) |
Oct 07, 2014 | 9.040 | 9.140 | 8.750 | 8.810 | 4,190,222 | -0.23(-2.54%) |
Oct 06, 2014 | 9.120 | 9.200 | 9.020 | 9.040 | 2,015,695 | -0.05(-0.55%) |
Oct 03, 2014 | 9.170 | 9.240 | 9.030 | 9.090 | 2,144,473 | +0.00(+0.00%) |
Oct 02, 2014 | 9.350 | 9.370 | 9.000 | 9.090 | 4,909,491 | -0.34(-3.61%) |
Oct 01, 2014 | 9.660 | 9.770 | 9.360 | 9.430 | 2,099,000 | -0.26(-2.68%) |
Sep 30, 2014 | 9.840 | 10.02 | 9.600 | 9.690 | 3,263,153 | -0.06(-0.62%) |
Sep 29, 2014 | 9.850 | 9.910 | 9.680 | 9.750 | 2,383,777 | -0.18(-1.81%) |
Sep 26, 2014 | 9.910 | 9.975 | 9.855 | 9.930 | 2,004,293 | +0.03(+0.30%) |
Sep 25, 2014 | 10.07 | 10.09 | 9.780 | 9.900 | 2,045,332 | -0.07(-0.70%) |
Sep 24, 2014 | 10.28 | 10.28 | 9.840 | 9.970 | 2,559,566 | -0.30(-2.92%) |
Sep 23, 2014 | 9.840 | 10.28 | 9.800 | 10.27 | 2,224,887 | +0.45(+4.58%) |
Sep 22, 2014 | 10.00 | 10.06 | 9.810 | 9.820 | 1,217,538 | -0.24(-2.39%) |
Sep 19, 2014 | 10.20 | 10.27 | 10.00 | 10.06 | 4,261,138 | -0.17(-1.66%) |
Sep 18, 2014 | 10.42 | 10.44 | 10.20 | 10.23 | 1,273,730 | -0.19(-1.82%) |
Sep 17, 2014 | 10.64 | 10.64 | 10.41 | 10.42 | 1,085,324 | -0.13(-1.23%) |
Sep 16, 2014 | 10.50 | 10.70 | 10.49 | 10.55 | 1,904,084 | +0.00(+0.00%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.43 | 10.55 | 1,595,971 | -0.09(-0.85%) |
Sep 12, 2014 | 10.83 | 10.86 | 10.60 | 10.64 | 2,432,999 | -0.20(-1.85%) |
Sep 11, 2014 | 10.75 | 10.89 | 10.68 | 10.84 | 1,057,055 | +0.07(+0.65%) |
Sep 10, 2014 | 10.90 | 10.91 | 10.71 | 10.77 | 1,157,123 | -0.18(-1.64%) |
Sep 09, 2014 | 10.90 | 11.00 | 10.83 | 10.95 | 2,033,359 | +0.16(+1.48%) |
Sep 08, 2014 | 10.80 | 10.82 | 10.72 | 10.79 | 2,477,229 | -0.05(-0.46%) |
Sep 05, 2014 | 10.94 | 11.03 | 10.80 | 10.84 | 2,423,821 | -0.14(-1.28%) |
Sep 04, 2014 | 10.90 | 11.18 | 10.89 | 10.98 | 2,540,774 | +0.08(+0.73%) |
Sep 03, 2014 | 10.94 | 10.97 | 10.79 | 10.90 | 1,533,239 | +0.04(+0.37%) |