Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.418 | 5.607 | 5.157 | 5.157 | 1,228,062 | -0.49(-8.61%) |
Nov 26, 2014 | 5.859 | 5.643 | 5.643 | 5.643 | 1,328,481 | -0.26(-4.42%) |
Nov 25, 2014 | 5.931 | 6.012 | 5.702 | 5.904 | 1,153,403 | +0.05(+0.92%) |
Nov 24, 2014 | 5.985 | 6.030 | 5.760 | 5.850 | 950,311 | -0.14(-2.40%) |
Nov 21, 2014 | 6.228 | 6.336 | 5.877 | 5.994 | 1,519,053 | -0.11(-1.77%) |
Nov 20, 2014 | 5.688 | 6.111 | 5.688 | 6.102 | 1,159,962 | +0.39(+6.77%) |
Nov 19, 2014 | 5.787 | 5.805 | 5.472 | 5.715 | 1,380,721 | -0.04(-0.63%) |
Nov 18, 2014 | 5.760 | 5.931 | 5.652 | 5.751 | 1,069,764 | -0.04(-0.62%) |
Nov 17, 2014 | 6.273 | 6.273 | 5.769 | 5.787 | 1,989,261 | -0.57(-8.92%) |
Nov 14, 2014 | 6.273 | 6.606 | 6.251 | 6.354 | 1,769,789 | +0.05(+0.71%) |
Nov 13, 2014 | 6.282 | 6.471 | 6.219 | 6.309 | 2,322,673 | -0.02(-0.28%) |
Nov 12, 2014 | 6.354 | 6.525 | 6.246 | 6.327 | 1,997,652 | -0.14(-2.23%) |
Nov 11, 2014 | 6.246 | 6.516 | 5.886 | 6.471 | 2,311,669 | +0.18(+2.86%) |
Nov 10, 2014 | 6.507 | 6.615 | 6.156 | 6.291 | 2,255,763 | -0.21(-3.19%) |
Nov 07, 2014 | 6.336 | 6.615 | 6.336 | 6.498 | 1,755,827 | +0.17(+2.70%) |
Nov 06, 2014 | 6.237 | 6.363 | 6.066 | 6.327 | 1,204,731 | -0.05(-0.71%) |
Nov 05, 2014 | 6.201 | 6.525 | 6.120 | 6.372 | 1,608,729 | +0.16(+2.61%) |
Nov 04, 2014 | 6.255 | 6.341 | 6.035 | 6.210 | 2,040,433 | -0.14(-2.13%) |
Nov 03, 2014 | 6.660 | 6.975 | 6.255 | 6.345 | 1,736,731 | -0.33(-4.99%) |
Oct 31, 2014 | 6.741 | 6.741 | 6.120 | 6.678 | 1,906,032 | +0.04(+0.54%) |
Oct 30, 2014 | 6.732 | 6.750 | 6.372 | 6.642 | 1,102,173 | -0.14(-2.12%) |
Oct 29, 2014 | 6.606 | 6.921 | 6.543 | 6.786 | 1,646,551 | +0.29(+4.43%) |
Oct 28, 2014 | 6.174 | 6.543 | 6.089 | 6.498 | 1,926,379 | +0.26(+4.18%) |
Oct 27, 2014 | 6.732 | 6.786 | 6.192 | 6.237 | 1,568,766 | -0.55(-8.09%) |
Oct 24, 2014 | 7.308 | 7.308 | 6.768 | 6.786 | 1,428,431 | -0.69(-9.27%) |
Oct 23, 2014 | 7.101 | 7.650 | 7.038 | 7.479 | 1,783,324 | +0.58(+8.34%) |
Oct 22, 2014 | 7.344 | 7.614 | 6.885 | 6.903 | 2,084,457 | -0.38(-5.19%) |
Oct 21, 2014 | 7.065 | 7.380 | 7.065 | 7.281 | 1,529,106 | +0.21(+2.93%) |
Oct 20, 2014 | 7.029 | 7.164 | 6.831 | 7.074 | 1,448,577 | +0.05(+0.64%) |
Oct 17, 2014 | 7.506 | 7.632 | 6.939 | 7.029 | 2,096,922 | -0.40(-5.33%) |
Oct 16, 2014 | 6.399 | 7.497 | 6.282 | 7.425 | 2,478,747 | +0.69(+10.29%) |
Oct 15, 2014 | 6.129 | 6.750 | 6.102 | 6.732 | 2,520,611 | +0.42(+6.70%) |
Oct 14, 2014 | 6.462 | 6.660 | 6.264 | 6.309 | 2,774,525 | -0.04(-0.57%) |
Oct 13, 2014 | 6.606 | 6.912 | 6.318 | 6.345 | 2,204,037 | -0.31(-4.60%) |
Oct 10, 2014 | 6.912 | 7.047 | 6.588 | 6.651 | 2,502,206 | -0.28(-4.03%) |
Oct 09, 2014 | 7.101 | 7.155 | 6.822 | 6.930 | 1,309,277 | -0.27(-3.75%) |
Oct 08, 2014 | 7.128 | 7.200 | 6.786 | 7.200 | 2,465,746 | +0.01(+0.13%) |
Oct 07, 2014 | 7.524 | 7.632 | 7.146 | 7.191 | 1,362,924 | -0.38(-4.99%) |
Oct 06, 2014 | 7.560 | 7.713 | 7.344 | 7.569 | 1,372,025 | +0.05(+0.72%) |
Oct 03, 2014 | 7.830 | 7.857 | 7.470 | 7.515 | 1,485,478 | -0.30(-3.80%) |
Oct 02, 2014 | 7.434 | 7.983 | 7.245 | 7.812 | 2,053,814 | +0.07(+0.93%) |
Oct 01, 2014 | 7.677 | 8.006 | 7.605 | 7.740 | 1,636,238 | +0.09(+1.18%) |
Sep 30, 2014 | 8.001 | 8.276 | 7.560 | 7.650 | 2,466,252 | -0.30(-3.74%) |
Sep 29, 2014 | 7.875 | 7.997 | 7.704 | 7.947 | 1,055,550 | -0.02(-0.23%) |
Sep 26, 2014 | 7.776 | 8.019 | 7.560 | 7.965 | 1,068,789 | +0.22(+2.79%) |
Sep 25, 2014 | 8.064 | 8.064 | 7.677 | 7.749 | 1,102,103 | -0.34(-4.23%) |
Sep 24, 2014 | 7.740 | 8.235 | 7.704 | 8.091 | 1,215,467 | +0.37(+4.78%) |
Sep 23, 2014 | 7.632 | 8.028 | 7.632 | 7.722 | 1,097,122 | +0.09(+1.18%) |
Sep 22, 2014 | 8.001 | 8.010 | 7.443 | 7.632 | 1,321,875 | -0.43(-5.36%) |
Sep 19, 2014 | 8.325 | 8.451 | 7.992 | 8.064 | 2,767,340 | -0.24(-2.93%) |
Sep 18, 2014 | 8.460 | 8.514 | 8.231 | 8.307 | 973,094 | -0.11(-1.28%) |
Sep 17, 2014 | 8.199 | 8.568 | 8.082 | 8.415 | 2,213,464 | +0.22(+2.63%) |
Sep 16, 2014 | 7.713 | 8.388 | 7.650 | 8.199 | 1,496,352 | +0.50(+6.43%) |
Sep 15, 2014 | 7.839 | 7.875 | 7.596 | 7.704 | 880,009 | -0.11(-1.38%) |
Sep 12, 2014 | 8.190 | 8.190 | 7.749 | 7.812 | 1,122,443 | -0.41(-4.93%) |
Sep 11, 2014 | 7.884 | 8.262 | 7.794 | 8.217 | 1,370,705 | +0.25(+3.16%) |
Sep 10, 2014 | 7.830 | 8.078 | 7.722 | 7.965 | 1,138,590 | +0.16(+2.08%) |
Sep 09, 2014 | 7.767 | 7.934 | 7.749 | 7.803 | 796,224 | +0.08(+1.05%) |
Sep 08, 2014 | 8.037 | 8.037 | 7.659 | 7.722 | 1,009,004 | -0.41(-4.98%) |
Sep 05, 2014 | 7.830 | 8.145 | 7.830 | 8.127 | 740,860 | +0.28(+3.56%) |
Sep 04, 2014 | 8.046 | 8.046 | 7.758 | 7.848 | 849,330 | -0.18(-2.24%) |
Sep 03, 2014 | 8.082 | 8.145 | 7.974 | 8.028 | 708,622 | +0.04(+0.45%) |