Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.031 | 8.031 | 7.563 | 7.663 | 1,097,290 | -0.39(-4.84%) |
Nov 26, 2014 | 8.064 | 8.053 | 8.053 | 8.053 | 1,140,357 | -0.02(-0.28%) |
Nov 25, 2014 | 8.020 | 8.123 | 7.908 | 8.075 | 881,914 | +0.11(+1.40%) |
Nov 24, 2014 | 7.847 | 8.025 | 7.830 | 7.964 | 1,227,210 | +0.17(+2.14%) |
Nov 21, 2014 | 7.970 | 8.070 | 7.769 | 7.797 | 1,770,714 | +0.02(+0.29%) |
Nov 20, 2014 | 7.457 | 7.819 | 7.435 | 7.775 | 1,356,712 | +0.28(+3.79%) |
Nov 19, 2014 | 7.775 | 7.775 | 7.427 | 7.491 | 1,273,896 | -0.23(-3.03%) |
Nov 18, 2014 | 7.580 | 7.808 | 7.580 | 7.725 | 1,180,656 | +0.16(+2.14%) |
Nov 17, 2014 | 7.741 | 7.858 | 7.558 | 7.563 | 1,022,624 | -0.18(-2.37%) |
Nov 14, 2014 | 7.697 | 7.881 | 7.638 | 7.747 | 1,453,218 | +0.07(+0.94%) |
Nov 13, 2014 | 7.752 | 7.886 | 7.591 | 7.675 | 1,373,824 | -0.08(-1.08%) |
Nov 12, 2014 | 7.814 | 7.819 | 7.636 | 7.758 | 1,599,477 | -0.09(-1.14%) |
Nov 11, 2014 | 7.819 | 7.903 | 7.725 | 7.847 | 1,524,419 | +0.02(+0.28%) |
Nov 10, 2014 | 7.936 | 8.009 | 7.747 | 7.825 | 1,818,473 | -0.06(-0.71%) |
Nov 07, 2014 | 7.769 | 7.959 | 7.719 | 7.881 | 1,811,916 | +0.13(+1.73%) |
Nov 06, 2014 | 7.558 | 7.869 | 7.519 | 7.747 | 2,035,055 | -0.02(-0.22%) |
Nov 05, 2014 | 7.896 | 7.923 | 7.659 | 7.764 | 2,028,416 | -0.04(-0.56%) |
Nov 04, 2014 | 7.879 | 8.077 | 7.747 | 7.808 | 2,026,739 | -0.14(-1.80%) |
Nov 03, 2014 | 7.830 | 8.187 | 7.731 | 7.951 | 2,689,632 | +0.16(+2.05%) |
Oct 31, 2014 | 7.313 | 7.797 | 7.274 | 7.791 | 3,998,970 | +0.53(+7.27%) |
Oct 30, 2014 | 7.296 | 7.621 | 7.148 | 7.263 | 3,811,155 | -0.48(-6.25%) |
Oct 29, 2014 | 7.725 | 8.066 | 7.659 | 7.747 | 2,591,103 | +0.12(+1.51%) |
Oct 28, 2014 | 7.505 | 7.709 | 7.428 | 7.632 | 2,415,928 | +0.22(+2.97%) |
Oct 27, 2014 | 7.582 | 7.665 | 7.665 | 7.412 | 1,669,476 | -0.25(-3.30%) |
Oct 24, 2014 | 7.665 | 7.687 | 7.522 | 7.665 | 1,291,100 | -0.01(-0.07%) |
Oct 23, 2014 | 7.511 | 7.742 | 7.483 | 7.670 | 1,266,869 | +0.26(+3.56%) |
Oct 22, 2014 | 7.615 | 7.665 | 7.401 | 7.406 | 1,930,729 | -0.16(-2.11%) |
Oct 21, 2014 | 7.269 | 7.604 | 7.252 | 7.566 | 2,090,006 | +0.37(+5.12%) |
Oct 20, 2014 | 7.170 | 7.208 | 7.118 | 7.197 | 1,527,171 | -0.01(-0.15%) |
Oct 17, 2014 | 7.434 | 7.552 | 7.098 | 7.208 | 1,946,170 | -0.12(-1.58%) |
Oct 16, 2014 | 6.983 | 7.401 | 6.983 | 7.324 | 2,357,475 | +0.18(+2.54%) |
Oct 15, 2014 | 6.906 | 7.203 | 6.878 | 7.142 | 2,296,593 | +0.10(+1.41%) |
Oct 14, 2014 | 6.933 | 7.200 | 6.876 | 7.043 | 2,481,279 | +0.16(+2.40%) |
Oct 13, 2014 | 7.153 | 7.329 | 6.856 | 6.878 | 2,086,624 | -0.26(-3.62%) |
Oct 10, 2014 | 7.445 | 7.445 | 7.120 | 7.137 | 2,598,744 | -0.26(-3.49%) |
Oct 09, 2014 | 7.896 | 7.918 | 7.296 | 7.395 | 2,423,250 | -0.50(-6.34%) |
Oct 08, 2014 | 7.791 | 7.907 | 7.491 | 7.896 | 3,035,356 | +0.07(+0.84%) |
Oct 07, 2014 | 7.879 | 8.142 | 7.808 | 7.830 | 2,993,998 | -0.13(-1.59%) |
Oct 06, 2014 | 7.940 | 8.055 | 7.848 | 7.956 | 3,428,346 | +0.06(+0.77%) |
Oct 03, 2014 | 8.319 | 8.385 | 7.827 | 7.896 | 3,599,051 | -0.38(-4.65%) |
Oct 02, 2014 | 8.269 | 8.473 | 8.159 | 8.280 | 3,190,487 | +0.01(+0.13%) |
Oct 01, 2014 | 8.264 | 8.423 | 8.116 | 8.269 | 2,557,158 | -0.02(-0.27%) |
Sep 30, 2014 | 8.462 | 8.544 | 8.220 | 8.291 | 3,258,936 | -0.20(-2.39%) |
Sep 29, 2014 | 8.968 | 8.968 | 8.236 | 8.495 | 4,706,039 | -0.59(-6.48%) |
Sep 26, 2014 | 9.061 | 9.083 | 8.869 | 9.083 | 2,010,386 | +0.03(+0.30%) |
Sep 25, 2014 | 9.435 | 9.435 | 9.050 | 9.056 | 2,390,964 | -0.40(-4.24%) |
Sep 24, 2014 | 9.792 | 9.836 | 9.276 | 9.457 | 5,115,074 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.40 | 9.754 | 9.754 | 3,046,118 | -0.67(-6.43%) |
Sep 22, 2014 | 10.85 | 10.90 | 10.36 | 10.42 | 1,818,817 | -0.51(-4.68%) |
Sep 19, 2014 | 10.96 | 11.05 | 10.86 | 10.94 | 1,433,149 | +0.05(+0.45%) |
Sep 18, 2014 | 11.05 | 11.07 | 10.78 | 10.89 | 1,457,109 | -0.15(-1.34%) |
Sep 17, 2014 | 11.28 | 11.33 | 11.02 | 11.04 | 1,219,238 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.11 | 11.26 | 1,793,391 | -0.09(-0.78%) |
Sep 15, 2014 | 11.47 | 11.54 | 11.33 | 11.34 | 897,575 | -0.11(-0.96%) |
Sep 12, 2014 | 11.54 | 11.55 | 11.33 | 11.45 | 1,388,457 | -0.08(-0.67%) |
Sep 11, 2014 | 11.23 | 11.59 | 11.22 | 11.53 | 1,585,105 | +0.20(+1.80%) |
Sep 10, 2014 | 11.43 | 11.43 | 11.21 | 11.33 | 930,678 | -0.13(-1.15%) |
Sep 09, 2014 | 11.65 | 11.66 | 11.35 | 11.46 | 1,034,812 | -0.18(-1.51%) |
Sep 08, 2014 | 11.59 | 11.73 | 11.56 | 11.63 | 575,244 | +0.01(+0.05%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.52 | 11.63 | 968,108 | -0.06(-0.52%) |
Sep 04, 2014 | 11.82 | 11.93 | 11.65 | 11.69 | 516,906 | -0.13(-1.07%) |
Sep 03, 2014 | 12.02 | 12.13 | 11.80 | 11.82 | 785,555 | -0.07(-0.60%) |