Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.480 | 6.930 | 6.400 | 6.890 | 85,577 | +0.41(+6.33%) |
Nov 26, 2014 | 6.510 | 6.480 | 6.480 | 6.480 | 8,700 | -0.01(-0.15%) |
Nov 25, 2014 | 6.700 | 6.700 | 6.420 | 6.490 | 7,003 | -0.06(-0.99%) |
Nov 24, 2014 | 6.630 | 6.760 | 6.420 | 6.555 | 29,418 | -0.05(-0.76%) |
Nov 21, 2014 | 6.410 | 6.760 | 6.370 | 6.605 | 14,800 | +0.12(+1.78%) |
Nov 20, 2014 | 6.420 | 6.840 | 6.200 | 6.490 | 19,948 | +0.06(+0.93%) |
Nov 19, 2014 | 6.580 | 6.790 | 6.270 | 6.430 | 64,901 | -0.15(-2.28%) |
Nov 18, 2014 | 6.590 | 6.900 | 6.430 | 6.580 | 58,985 | -0.01(-0.15%) |
Nov 17, 2014 | 6.900 | 6.990 | 6.590 | 6.590 | 37,992 | -0.31(-4.49%) |
Nov 14, 2014 | 6.950 | 6.970 | 6.620 | 6.900 | 66,923 | -0.10(-1.43%) |
Nov 13, 2014 | 7.210 | 7.350 | 6.950 | 7.000 | 44,831 | -0.11(-1.55%) |
Nov 12, 2014 | 7.360 | 7.420 | 7.000 | 7.110 | 32,349 | -0.11(-1.52%) |
Nov 11, 2014 | 7.150 | 7.700 | 7.150 | 7.220 | 28,585 | +0.02(+0.28%) |
Nov 10, 2014 | 7.410 | 7.700 | 7.090 | 7.200 | 50,151 | -0.19(-2.57%) |
Nov 07, 2014 | 7.500 | 7.640 | 7.360 | 7.390 | 19,407 | -0.12(-1.66%) |
Nov 06, 2014 | 7.650 | 7.950 | 7.500 | 7.515 | 21,705 | -0.28(-3.53%) |
Nov 05, 2014 | 7.810 | 7.890 | 7.650 | 7.790 | 10,713 | -0.08(-1.02%) |
Nov 04, 2014 | 7.700 | 7.940 | 7.670 | 7.870 | 6,402 | +0.17(+2.21%) |
Nov 03, 2014 | 7.920 | 7.944 | 7.700 | 7.700 | 6,372 | -0.20(-2.53%) |
Oct 31, 2014 | 7.980 | 7.980 | 7.890 | 7.900 | 16,697 | -0.06(-0.75%) |
Oct 30, 2014 | 7.950 | 7.960 | 7.800 | 7.960 | 9,200 | +0.03(+0.40%) |
Oct 29, 2014 | 8.000 | 8.050 | 7.920 | 7.928 | 40,884 | -0.00(-0.02%) |
Oct 28, 2014 | 7.820 | 7.960 | 7.780 | 7.930 | 16,879 | +0.13(+1.67%) |
Oct 27, 2014 | 7.790 | 7.800 | 7.800 | 7.800 | 11,932 | +0.00(+0.01%) |
Oct 24, 2014 | 7.880 | 7.900 | 7.700 | 7.800 | 12,935 | -0.00(-0.01%) |
Oct 23, 2014 | 8.250 | 8.270 | 7.680 | 7.800 | 77,929 | -0.58(-6.96%) |
Oct 22, 2014 | 8.340 | 8.440 | 8.330 | 8.384 | 9,041 | +0.03(+0.40%) |
Oct 21, 2014 | 8.260 | 8.390 | 8.260 | 8.350 | 4,547 | +0.07(+0.85%) |
Oct 20, 2014 | 8.140 | 8.280 | 8.130 | 8.280 | 10,237 | +0.27(+3.37%) |
Oct 17, 2014 | 8.170 | 8.300 | 8.010 | 8.010 | 12,928 | -0.10(-1.23%) |
Oct 16, 2014 | 8.060 | 8.240 | 8.060 | 8.110 | 5,557 | -0.08(-0.98%) |
Oct 15, 2014 | 8.080 | 8.290 | 8.080 | 8.190 | 6,624 | +0.00(+0.00%) |
Oct 14, 2014 | 8.160 | 8.430 | 8.020 | 8.190 | 16,501 | -0.06(-0.73%) |
Oct 13, 2014 | 8.260 | 8.500 | 8.120 | 8.250 | 6,855 | -0.06(-0.72%) |
Oct 10, 2014 | 8.260 | 8.380 | 8.120 | 8.310 | 10,095 | +0.07(+0.85%) |
Oct 09, 2014 | 8.210 | 8.500 | 8.200 | 8.240 | 24,684 | +0.04(+0.49%) |
Oct 08, 2014 | 8.480 | 8.480 | 8.140 | 8.200 | 14,373 | -0.22(-2.61%) |
Oct 07, 2014 | 8.620 | 8.650 | 8.310 | 8.420 | 9,173 | -0.31(-3.55%) |
Oct 06, 2014 | 8.775 | 8.775 | 8.620 | 8.730 | 2,123 | -0.18(-2.02%) |
Oct 03, 2014 | 8.750 | 8.950 | 8.738 | 8.910 | 7,752 | +0.19(+2.18%) |
Oct 02, 2014 | 8.720 | 8.741 | 8.610 | 8.720 | 11,261 | -0.01(-0.11%) |
Oct 01, 2014 | 8.850 | 8.930 | 8.720 | 8.730 | 3,848 | -0.22(-2.46%) |
Sep 30, 2014 | 8.850 | 8.950 | 8.760 | 8.950 | 7,785 | +0.01(+0.11%) |
Sep 29, 2014 | 8.930 | 8.940 | 8.762 | 8.940 | 5,462 | +0.16(+1.82%) |
Sep 26, 2014 | 8.690 | 8.780 | 8.690 | 8.780 | 2,261 | +0.08(+0.92%) |
Sep 25, 2014 | 8.800 | 8.800 | 8.620 | 8.700 | 4,481 | -0.14(-1.58%) |
Sep 24, 2014 | 8.780 | 8.840 | 8.750 | 8.840 | 9,205 | +0.00(+0.00%) |
Sep 23, 2014 | 8.800 | 8.860 | 8.790 | 8.840 | 6,421 | +0.01(+0.11%) |
Sep 22, 2014 | 8.990 | 9.000 | 8.760 | 8.830 | 10,010 | -0.11(-1.23%) |
Sep 19, 2014 | 9.340 | 9.340 | 8.800 | 8.940 | 7,089 | -0.26(-2.83%) |
Sep 18, 2014 | 9.270 | 9.380 | 9.120 | 9.200 | 19,638 | -0.10(-1.08%) |
Sep 17, 2014 | 9.380 | 9.500 | 9.260 | 9.300 | 8,685 | -0.14(-1.48%) |
Sep 16, 2014 | 9.430 | 9.490 | 9.420 | 9.440 | 3,982 | +0.03(+0.32%) |
Sep 15, 2014 | 9.380 | 9.440 | 9.370 | 9.410 | 10,769 | +0.13(+1.40%) |
Sep 12, 2014 | 9.460 | 9.460 | 9.190 | 9.280 | 8,767 | -0.02(-0.22%) |
Sep 11, 2014 | 9.380 | 9.540 | 9.300 | 9.300 | 14,868 | -0.23(-2.41%) |
Sep 10, 2014 | 9.530 | 9.550 | 9.490 | 9.530 | 1,593 | +0.10(+1.06%) |
Sep 09, 2014 | 9.370 | 9.500 | 9.370 | 9.430 | 6,266 | +0.00(+0.00%) |
Sep 08, 2014 | 9.330 | 9.484 | 9.330 | 9.430 | 2,683 | +0.03(+0.32%) |
Sep 05, 2014 | 9.480 | 9.500 | 9.320 | 9.400 | 6,684 | -0.10(-1.05%) |
Sep 04, 2014 | 9.500 | 9.630 | 9.630 | 9.500 | 6,989 | -0.13(-1.35%) |
Sep 03, 2014 | 9.710 | 9.710 | 9.600 | 9.630 | 3,798 | -0.08(-0.82%) |