Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.960 | 8.110 | 7.778 | 7.850 | 23,619 | -0.09(-1.13%) |
Nov 26, 2014 | 7.990 | 7.940 | 7.940 | 7.940 | 52,700 | +0.08(+1.02%) |
Nov 25, 2014 | 7.820 | 7.950 | 7.574 | 7.860 | 92,699 | +0.08(+1.03%) |
Nov 24, 2014 | 6.940 | 7.790 | 6.750 | 7.780 | 121,194 | +0.95(+13.91%) |
Nov 21, 2014 | 6.970 | 6.970 | 6.450 | 6.830 | 49,379 | -0.01(-0.19%) |
Nov 20, 2014 | 6.950 | 6.990 | 6.780 | 6.843 | 34,262 | -0.14(-1.96%) |
Nov 19, 2014 | 6.620 | 6.980 | 6.356 | 6.980 | 63,264 | +0.40(+6.08%) |
Nov 18, 2014 | 6.100 | 6.870 | 6.050 | 6.580 | 89,855 | +0.44(+7.17%) |
Nov 17, 2014 | 6.009 | 6.400 | 5.900 | 6.140 | 46,894 | +0.13(+2.16%) |
Nov 14, 2014 | 5.500 | 6.090 | 5.260 | 6.010 | 93,234 | +0.40(+7.13%) |
Nov 13, 2014 | 5.850 | 5.850 | 5.510 | 5.610 | 28,301 | -0.24(-4.10%) |
Nov 12, 2014 | 5.170 | 5.880 | 5.170 | 5.850 | 26,402 | +0.58(+11.01%) |
Nov 11, 2014 | 5.450 | 6.100 | 5.083 | 5.270 | 46,716 | -0.18(-3.30%) |
Nov 10, 2014 | 5.490 | 5.660 | 5.405 | 5.450 | 33,472 | +0.00(+0.00%) |
Nov 07, 2014 | 5.940 | 5.940 | 5.287 | 5.450 | 63,265 | -0.45(-7.63%) |
Nov 06, 2014 | 6.010 | 6.010 | 5.750 | 5.900 | 39,948 | -0.22(-3.59%) |
Nov 05, 2014 | 6.270 | 6.270 | 6.000 | 6.120 | 15,998 | -0.03(-0.49%) |
Nov 04, 2014 | 6.050 | 6.150 | 5.970 | 6.150 | 27,356 | +0.12(+1.99%) |
Nov 03, 2014 | 6.020 | 6.182 | 5.700 | 6.030 | 32,676 | -0.03(-0.50%) |
Oct 31, 2014 | 6.250 | 6.250 | 5.950 | 6.060 | 39,188 | -0.22(-3.50%) |
Oct 30, 2014 | 6.000 | 6.350 | 5.920 | 6.280 | 38,005 | +0.29(+4.84%) |
Oct 29, 2014 | 6.230 | 6.440 | 5.970 | 5.990 | 31,099 | -0.25(-4.00%) |
Oct 28, 2014 | 5.820 | 6.240 | 5.745 | 6.240 | 26,719 | +0.34(+5.76%) |
Oct 27, 2014 | 6.140 | 6.180 | 5.595 | 5.900 | 49,862 | -0.28(-4.53%) |
Oct 24, 2014 | 6.380 | 6.437 | 6.160 | 6.180 | 38,613 | -0.18(-2.81%) |
Oct 23, 2014 | 6.480 | 6.480 | 6.190 | 6.359 | 40,481 | -0.12(-1.87%) |
Oct 22, 2014 | 6.630 | 6.750 | 6.190 | 6.480 | 37,157 | -0.16(-2.41%) |
Oct 21, 2014 | 6.500 | 6.640 | 6.270 | 6.640 | 29,744 | +0.07(+1.06%) |
Oct 20, 2014 | 6.550 | 6.550 | 6.550 | 6.570 | 42,455 | -0.08(-1.20%) |
Oct 17, 2014 | 6.150 | 6.990 | 6.050 | 6.650 | 85,016 | +0.54(+8.84%) |
Oct 16, 2014 | 5.790 | 6.150 | 5.790 | 6.110 | 40,114 | +0.33(+5.71%) |
Oct 15, 2014 | 5.880 | 5.980 | 5.250 | 5.780 | 74,091 | -0.20(-3.34%) |
Oct 14, 2014 | 5.630 | 6.050 | 5.380 | 5.980 | 54,247 | +0.29(+5.10%) |
Oct 13, 2014 | 6.170 | 6.170 | 5.650 | 5.690 | 40,104 | -0.42(-6.87%) |
Oct 10, 2014 | 6.190 | 6.230 | 5.960 | 6.110 | 46,403 | -0.03(-0.49%) |
Oct 09, 2014 | 6.472 | 6.480 | 5.966 | 6.140 | 39,267 | -0.30(-4.66%) |
Oct 08, 2014 | 5.950 | 6.490 | 5.772 | 6.440 | 45,122 | +0.46(+7.69%) |
Oct 07, 2014 | 5.800 | 6.150 | 5.620 | 5.980 | 39,689 | +0.08(+1.36%) |
Oct 06, 2014 | 6.390 | 6.598 | 5.800 | 5.900 | 31,516 | -0.41(-6.50%) |
Oct 03, 2014 | 6.320 | 6.810 | 6.310 | 6.310 | 15,569 | -0.05(-0.79%) |
Oct 02, 2014 | 6.600 | 6.640 | 6.260 | 6.360 | 17,306 | -0.24(-3.64%) |
Oct 01, 2014 | 6.600 | 6.650 | 6.265 | 6.600 | 40,450 | -0.08(-1.20%) |
Sep 30, 2014 | 7.130 | 7.130 | 6.240 | 6.680 | 87,501 | -0.55(-7.61%) |
Sep 29, 2014 | 7.000 | 7.420 | 6.990 | 7.230 | 53,885 | +0.22(+3.14%) |
Sep 26, 2014 | 6.490 | 7.140 | 6.418 | 7.010 | 38,244 | +0.53(+8.18%) |
Sep 25, 2014 | 6.280 | 6.500 | 6.250 | 6.480 | 34,043 | +0.23(+3.68%) |
Sep 24, 2014 | 6.080 | 6.300 | 5.070 | 6.250 | 182,905 | +0.14(+2.29%) |
Sep 23, 2014 | 6.520 | 6.530 | 6.090 | 6.110 | 55,763 | -0.42(-6.43%) |
Sep 22, 2014 | 6.600 | 6.600 | 6.500 | 6.530 | 47,492 | -0.07(-1.06%) |
Sep 19, 2014 | 6.640 | 6.663 | 6.550 | 6.600 | 17,131 | -0.03(-0.45%) |
Sep 18, 2014 | 6.670 | 6.790 | 6.600 | 6.630 | 38,883 | -0.12(-1.78%) |
Sep 17, 2014 | 6.590 | 6.810 | 6.570 | 6.750 | 18,497 | +0.06(+0.90%) |
Sep 16, 2014 | 6.760 | 6.760 | 6.550 | 6.690 | 32,060 | +0.00(+0.00%) |
Sep 15, 2014 | 7.020 | 7.070 | 6.600 | 6.690 | 64,248 | -0.26(-3.74%) |
Sep 12, 2014 | 7.070 | 7.083 | 6.930 | 6.950 | 26,193 | -0.12(-1.70%) |
Sep 11, 2014 | 7.020 | 7.090 | 6.980 | 7.070 | 20,500 | +0.03(+0.43%) |
Sep 10, 2014 | 6.760 | 7.080 | 6.760 | 7.040 | 11,803 | +0.16(+2.33%) |
Sep 09, 2014 | 6.860 | 7.239 | 6.830 | 6.880 | 30,741 | +0.06(+0.88%) |
Sep 08, 2014 | 7.370 | 7.450 | 6.800 | 6.820 | 69,406 | -0.55(-7.46%) |
Sep 05, 2014 | 7.480 | 7.610 | 7.360 | 7.370 | 26,446 | -0.07(-0.94%) |
Sep 04, 2014 | 7.480 | 7.600 | 7.420 | 7.440 | 44,998 | -0.09(-1.20%) |
Sep 03, 2014 | 7.600 | 7.600 | 7.400 | 7.530 | 24,284 | -0.05(-0.66%) |