Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.472 | 5.663 | 5.209 | 5.209 | 1,215,917 | -0.49(-8.61%) |
Nov 26, 2014 | 5.918 | 5.700 | 5.700 | 5.700 | 1,315,343 | -0.26(-4.42%) |
Nov 25, 2014 | 5.991 | 6.072 | 5.759 | 5.963 | 1,141,996 | +0.05(+0.92%) |
Nov 24, 2014 | 6.045 | 6.091 | 5.818 | 5.909 | 940,913 | -0.15(-2.40%) |
Nov 21, 2014 | 6.291 | 6.400 | 5.936 | 6.054 | 1,504,031 | -0.11(-1.77%) |
Nov 20, 2014 | 5.745 | 6.172 | 5.745 | 6.163 | 1,148,491 | +0.39(+6.77%) |
Nov 19, 2014 | 5.845 | 5.863 | 5.527 | 5.772 | 1,367,067 | -0.04(-0.63%) |
Nov 18, 2014 | 5.818 | 5.991 | 5.709 | 5.809 | 1,059,185 | -0.04(-0.62%) |
Nov 17, 2014 | 6.336 | 6.336 | 5.827 | 5.845 | 1,969,589 | -0.57(-8.92%) |
Nov 14, 2014 | 6.336 | 6.672 | 6.313 | 6.418 | 1,752,287 | +0.05(+0.71%) |
Nov 13, 2014 | 6.345 | 6.536 | 6.281 | 6.372 | 2,299,703 | -0.02(-0.28%) |
Nov 12, 2014 | 6.418 | 6.591 | 6.309 | 6.391 | 1,977,897 | -0.15(-2.23%) |
Nov 11, 2014 | 6.309 | 6.581 | 5.945 | 6.536 | 2,288,808 | +0.18(+2.86%) |
Nov 10, 2014 | 6.572 | 6.681 | 6.218 | 6.354 | 2,233,455 | -0.21(-3.19%) |
Nov 07, 2014 | 6.400 | 6.681 | 6.400 | 6.563 | 1,738,463 | +0.17(+2.70%) |
Nov 06, 2014 | 6.300 | 6.427 | 6.127 | 6.391 | 1,192,817 | -0.05(-0.71%) |
Nov 05, 2014 | 6.263 | 6.591 | 6.181 | 6.436 | 1,592,820 | +0.16(+2.61%) |
Nov 04, 2014 | 6.318 | 6.404 | 6.095 | 6.272 | 2,020,255 | -0.14(-2.13%) |
Nov 03, 2014 | 6.727 | 7.045 | 6.318 | 6.409 | 1,719,556 | -0.34(-4.99%) |
Oct 31, 2014 | 6.809 | 6.809 | 6.181 | 6.745 | 1,887,182 | +0.04(+0.54%) |
Oct 30, 2014 | 6.800 | 6.818 | 6.436 | 6.709 | 1,091,274 | -0.15(-2.12%) |
Oct 29, 2014 | 6.672 | 6.991 | 6.609 | 6.854 | 1,630,267 | +0.29(+4.43%) |
Oct 28, 2014 | 6.236 | 6.609 | 6.150 | 6.563 | 1,907,329 | +0.26(+4.18%) |
Oct 27, 2014 | 6.800 | 6.854 | 6.254 | 6.300 | 1,553,252 | -0.55(-8.09%) |
Oct 24, 2014 | 7.381 | 7.381 | 6.836 | 6.854 | 1,414,305 | -0.70(-9.27%) |
Oct 23, 2014 | 7.172 | 7.727 | 7.109 | 7.554 | 1,765,688 | +0.58(+8.34%) |
Oct 22, 2014 | 7.418 | 7.690 | 6.954 | 6.972 | 2,063,843 | -0.38(-5.19%) |
Oct 21, 2014 | 7.136 | 7.454 | 7.136 | 7.354 | 1,513,984 | +0.21(+2.93%) |
Oct 20, 2014 | 7.100 | 7.236 | 6.900 | 7.145 | 1,434,252 | +0.05(+0.64%) |
Oct 17, 2014 | 7.581 | 7.709 | 7.009 | 7.100 | 2,076,185 | -0.40(-5.33%) |
Oct 16, 2014 | 6.463 | 7.572 | 6.345 | 7.500 | 2,454,234 | +0.70(+10.29%) |
Oct 15, 2014 | 6.191 | 6.818 | 6.163 | 6.800 | 2,495,684 | +0.43(+6.70%) |
Oct 14, 2014 | 6.527 | 6.727 | 6.327 | 6.372 | 2,747,087 | -0.04(-0.57%) |
Oct 13, 2014 | 6.672 | 6.981 | 6.381 | 6.409 | 2,182,241 | -0.31(-4.60%) |
Oct 10, 2014 | 6.981 | 7.118 | 6.654 | 6.718 | 2,477,461 | -0.28(-4.03%) |
Oct 09, 2014 | 7.172 | 7.227 | 6.891 | 7.000 | 1,296,330 | -0.27(-3.75%) |
Oct 08, 2014 | 7.200 | 7.272 | 6.854 | 7.272 | 2,441,362 | +0.01(+0.13%) |
Oct 07, 2014 | 7.600 | 7.709 | 7.218 | 7.263 | 1,349,446 | -0.38(-4.99%) |
Oct 06, 2014 | 7.636 | 7.790 | 7.418 | 7.645 | 1,358,457 | +0.05(+0.72%) |
Oct 03, 2014 | 7.909 | 7.936 | 7.545 | 7.590 | 1,470,788 | -0.30(-3.80%) |
Oct 02, 2014 | 7.509 | 8.063 | 7.318 | 7.890 | 2,033,504 | +0.07(+0.93%) |
Oct 01, 2014 | 7.754 | 8.086 | 7.681 | 7.818 | 1,620,057 | +0.09(+1.18%) |
Sep 30, 2014 | 8.081 | 8.359 | 7.636 | 7.727 | 2,441,863 | -0.30(-3.74%) |
Sep 29, 2014 | 7.954 | 8.077 | 7.781 | 8.027 | 1,045,112 | -0.02(-0.23%) |
Sep 26, 2014 | 7.854 | 8.100 | 7.636 | 8.045 | 1,058,219 | +0.22(+2.79%) |
Sep 25, 2014 | 8.145 | 8.145 | 7.754 | 7.827 | 1,091,204 | -0.35(-4.23%) |
Sep 24, 2014 | 7.818 | 8.318 | 7.781 | 8.172 | 1,203,447 | +0.37(+4.78%) |
Sep 23, 2014 | 7.709 | 8.109 | 7.709 | 7.800 | 1,086,273 | +0.09(+1.18%) |
Sep 22, 2014 | 8.081 | 8.090 | 7.518 | 7.709 | 1,308,803 | -0.44(-5.36%) |
Sep 19, 2014 | 8.409 | 8.536 | 8.072 | 8.145 | 2,739,973 | -0.25(-2.93%) |
Sep 18, 2014 | 8.545 | 8.600 | 8.313 | 8.390 | 963,471 | -0.11(-1.28%) |
Sep 17, 2014 | 8.281 | 8.654 | 8.163 | 8.500 | 2,191,575 | +0.22(+2.63%) |
Sep 16, 2014 | 7.790 | 8.472 | 7.727 | 8.281 | 1,481,555 | +0.50(+6.43%) |
Sep 15, 2014 | 7.918 | 7.954 | 7.672 | 7.781 | 871,306 | -0.11(-1.38%) |
Sep 12, 2014 | 8.272 | 8.272 | 7.827 | 7.890 | 1,111,343 | -0.41(-4.93%) |
Sep 11, 2014 | 7.963 | 8.345 | 7.872 | 8.300 | 1,357,150 | +0.25(+3.16%) |
Sep 10, 2014 | 7.909 | 8.159 | 7.800 | 8.045 | 1,127,330 | +0.16(+2.08%) |
Sep 09, 2014 | 7.845 | 8.013 | 7.827 | 7.881 | 788,350 | +0.08(+1.05%) |
Sep 08, 2014 | 8.118 | 8.118 | 7.736 | 7.800 | 999,026 | -0.41(-4.98%) |
Sep 05, 2014 | 7.909 | 8.227 | 7.909 | 8.209 | 733,534 | +0.28(+3.56%) |
Sep 04, 2014 | 8.127 | 8.127 | 7.836 | 7.927 | 840,930 | -0.18(-2.24%) |
Sep 03, 2014 | 8.163 | 8.227 | 8.054 | 8.109 | 701,614 | +0.04(+0.45%) |