Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.764 | 9.194 | 8.764 | 9.076 | 259,963 | +0.43(+4.96%) |
Nov 26, 2014 | 8.722 | 8.648 | 8.648 | 8.648 | 608,408 | -0.00(-0.01%) |
Nov 25, 2014 | 8.907 | 8.907 | 8.579 | 8.649 | 249,753 | -0.08(-0.93%) |
Nov 24, 2014 | 8.800 | 8.808 | 8.687 | 8.730 | 182,982 | +0.14(+1.62%) |
Nov 21, 2014 | 8.760 | 8.832 | 8.585 | 8.591 | 217,527 | +0.08(+0.93%) |
Nov 20, 2014 | 8.392 | 8.551 | 8.138 | 8.512 | 201,179 | +0.21(+2.51%) |
Nov 19, 2014 | 7.906 | 8.352 | 7.906 | 8.303 | 148,348 | +0.31(+3.90%) |
Nov 18, 2014 | 7.953 | 8.019 | 7.872 | 7.992 | 193,694 | -0.03(-0.33%) |
Nov 17, 2014 | 8.164 | 8.164 | 7.996 | 8.018 | 430,558 | -0.11(-1.35%) |
Nov 14, 2014 | 8.008 | 8.135 | 7.977 | 8.128 | 342,186 | +0.11(+1.33%) |
Nov 13, 2014 | 7.846 | 8.026 | 7.846 | 8.021 | 137,701 | +0.21(+2.68%) |
Nov 12, 2014 | 7.564 | 7.828 | 7.564 | 7.812 | 89,116 | +0.22(+2.85%) |
Nov 11, 2014 | 7.654 | 7.654 | 7.575 | 7.595 | 23,296 | -0.02(-0.23%) |
Nov 10, 2014 | 7.434 | 7.612 | 7.434 | 7.612 | 259,941 | +0.16(+2.14%) |
Nov 07, 2014 | 7.311 | 7.494 | 7.311 | 7.453 | 86,019 | +0.10(+1.41%) |
Nov 06, 2014 | 7.175 | 7.349 | 7.174 | 7.349 | 99,610 | +0.21(+2.96%) |
Nov 05, 2014 | 7.267 | 7.305 | 7.123 | 7.138 | 42,807 | -0.01(-0.09%) |
Nov 04, 2014 | 7.082 | 7.171 | 7.037 | 7.145 | 51,583 | -0.02(-0.31%) |
Nov 03, 2014 | 7.250 | 7.273 | 7.111 | 7.167 | 56,398 | +0.01(+0.20%) |
Oct 31, 2014 | 7.238 | 7.273 | 7.152 | 7.152 | 70,590 | +0.14(+1.96%) |
Oct 30, 2014 | 6.906 | 7.065 | 6.906 | 7.015 | 40,684 | +0.20(+2.90%) |
Oct 29, 2014 | 6.909 | 6.958 | 6.816 | 6.817 | 82,441 | -0.04(-0.54%) |
Oct 28, 2014 | 6.799 | 6.854 | 6.793 | 6.854 | 42,643 | +0.05(+0.74%) |
Oct 27, 2014 | 6.730 | 6.738 | 6.738 | 6.804 | 34,545 | +0.07(+0.98%) |
Oct 24, 2014 | 6.658 | 6.738 | 6.604 | 6.738 | 54,209 | -0.17(-2.51%) |
Oct 23, 2014 | 6.939 | 7.014 | 6.839 | 6.912 | 50,270 | +0.12(+1.75%) |
Oct 22, 2014 | 6.879 | 6.936 | 6.765 | 6.793 | 91,458 | -0.01(-0.19%) |
Oct 21, 2014 | 6.470 | 6.805 | 6.470 | 6.805 | 254,109 | +0.40(+6.26%) |
Oct 20, 2014 | 5.988 | 6.405 | 5.988 | 6.405 | 31,449 | +0.28(+4.51%) |
Oct 17, 2014 | 6.071 | 6.173 | 5.940 | 6.128 | 23,428 | +0.19(+3.16%) |
Oct 16, 2014 | 5.849 | 6.079 | 5.758 | 5.940 | 31,252 | +0.05(+0.85%) |
Oct 15, 2014 | 6.214 | 6.267 | 5.675 | 5.890 | 155,636 | -0.51(-7.93%) |
Oct 14, 2014 | 6.364 | 6.443 | 6.349 | 6.397 | 51,747 | -0.09(-1.41%) |
Oct 13, 2014 | 6.603 | 6.603 | 6.477 | 6.488 | 31,405 | -0.14(-2.06%) |
Oct 10, 2014 | 6.808 | 6.808 | 6.622 | 6.625 | 28,450 | -0.11(-1.70%) |
Oct 09, 2014 | 6.991 | 7.004 | 6.730 | 6.739 | 21,469 | -0.25(-3.61%) |
Oct 08, 2014 | 6.811 | 6.991 | 6.708 | 6.991 | 73,906 | +0.29(+4.37%) |
Oct 07, 2014 | 6.767 | 6.817 | 6.699 | 6.699 | 22,684 | -0.26(-3.68%) |
Oct 06, 2014 | 7.092 | 7.092 | 6.901 | 6.954 | 71,564 | -0.05(-0.76%) |
Oct 03, 2014 | 6.945 | 7.007 | 6.916 | 7.007 | 44,580 | +0.29(+4.33%) |
Oct 02, 2014 | 6.641 | 6.718 | 6.474 | 6.717 | 16,742 | +0.10(+1.54%) |
Oct 01, 2014 | 6.676 | 6.706 | 6.615 | 6.615 | 41,406 | -0.21(-3.11%) |
Sep 30, 2014 | 6.790 | 6.832 | 6.712 | 6.827 | 26,579 | +0.04(+0.58%) |
Sep 29, 2014 | 6.775 | 6.861 | 6.755 | 6.788 | 49,756 | -0.15(-2.17%) |
Sep 26, 2014 | 6.877 | 6.939 | 6.831 | 6.939 | 16,731 | +0.12(+1.78%) |
Sep 25, 2014 | 7.007 | 7.039 | 6.808 | 6.817 | 40,586 | -0.24(-3.41%) |
Sep 24, 2014 | 6.772 | 7.087 | 6.772 | 7.058 | 26,338 | +0.27(+3.99%) |
Sep 23, 2014 | 6.835 | 6.865 | 6.786 | 6.787 | 41,417 | -0.07(-1.05%) |
Sep 22, 2014 | 7.069 | 7.069 | 6.860 | 6.860 | 54,187 | -0.39(-5.41%) |
Sep 19, 2014 | 7.202 | 7.309 | 7.201 | 7.251 | 38,758 | +0.12(+1.73%) |
Sep 18, 2014 | 7.196 | 7.196 | 7.101 | 7.128 | 63,335 | +0.06(+0.91%) |
Sep 17, 2014 | 7.128 | 7.128 | 6.996 | 7.064 | 31,755 | -0.05(-0.65%) |
Sep 16, 2014 | 6.779 | 7.110 | 6.779 | 7.110 | 27,487 | +0.26(+3.79%) |
Sep 15, 2014 | 6.905 | 6.905 | 6.828 | 6.851 | 13,645 | -0.11(-1.55%) |
Sep 12, 2014 | 7.001 | 7.013 | 6.920 | 6.958 | 31,361 | -0.00(-0.01%) |
Sep 11, 2014 | 6.944 | 6.959 | 6.910 | 6.959 | 11,511 | -0.03(-0.41%) |
Sep 10, 2014 | 7.034 | 7.034 | 6.891 | 6.987 | 42,194 | +0.04(+0.61%) |
Sep 09, 2014 | 7.095 | 7.095 | 6.945 | 6.945 | 70,098 | -0.25(-3.44%) |
Sep 08, 2014 | 7.369 | 7.369 | 7.118 | 7.193 | 56,255 | -0.13(-1.75%) |
Sep 05, 2014 | 7.052 | 7.331 | 7.052 | 7.321 | 41,603 | +0.09(+1.27%) |
Sep 04, 2014 | 7.171 | 7.290 | 7.171 | 7.229 | 99,249 | +0.19(+2.73%) |
Sep 03, 2014 | 7.162 | 7.162 | 7.037 | 7.037 | 31,886 | -0.02(-0.26%) |