Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.650 | 7.950 | 7.460 | 7.660 | 54,848 | +0.06(+0.79%) |
Nov 26, 2014 | 7.440 | 7.600 | 7.600 | 7.600 | 163,300 | +0.21(+2.84%) |
Nov 25, 2014 | 7.460 | 7.680 | 7.250 | 7.390 | 108,255 | -0.12(-1.60%) |
Nov 24, 2014 | 7.030 | 7.560 | 6.840 | 7.510 | 128,281 | +0.52(+7.44%) |
Nov 21, 2014 | 6.900 | 7.140 | 6.580 | 6.990 | 168,893 | +0.16(+2.34%) |
Nov 20, 2014 | 6.110 | 6.850 | 6.040 | 6.830 | 144,695 | +0.68(+11.06%) |
Nov 19, 2014 | 6.250 | 6.447 | 6.000 | 6.150 | 179,549 | -0.15(-2.38%) |
Nov 18, 2014 | 6.500 | 6.620 | 6.290 | 6.300 | 168,504 | -0.20(-3.08%) |
Nov 17, 2014 | 6.680 | 6.840 | 6.470 | 6.500 | 93,266 | -0.22(-3.27%) |
Nov 14, 2014 | 6.580 | 6.930 | 6.580 | 6.720 | 193,364 | -0.02(-0.30%) |
Nov 13, 2014 | 7.740 | 7.740 | 6.730 | 6.740 | 313,739 | -0.94(-12.24%) |
Nov 12, 2014 | 7.500 | 7.740 | 7.160 | 7.680 | 200,851 | +0.13(+1.72%) |
Nov 11, 2014 | 7.530 | 7.800 | 7.430 | 7.550 | 128,234 | +0.01(+0.13%) |
Nov 10, 2014 | 7.510 | 7.650 | 7.390 | 7.540 | 109,550 | +0.00(+0.00%) |
Nov 07, 2014 | 7.560 | 7.580 | 7.420 | 7.540 | 118,088 | -0.05(-0.66%) |
Nov 06, 2014 | 7.600 | 7.620 | 7.400 | 7.590 | 62,229 | +0.02(+0.26%) |
Nov 05, 2014 | 7.760 | 7.900 | 7.450 | 7.570 | 105,278 | -0.14(-1.82%) |
Nov 04, 2014 | 7.550 | 7.750 | 7.500 | 7.710 | 108,399 | +0.12(+1.58%) |
Nov 03, 2014 | 7.860 | 8.137 | 7.400 | 7.590 | 228,779 | -0.29(-3.68%) |
Oct 31, 2014 | 7.740 | 7.900 | 7.370 | 7.880 | 308,396 | +0.44(+5.91%) |
Oct 30, 2014 | 7.750 | 8.330 | 7.140 | 7.440 | 466,756 | -0.79(-9.60%) |
Oct 29, 2014 | 7.800 | 8.530 | 7.800 | 8.230 | 202,975 | -0.07(-0.84%) |
Oct 28, 2014 | 7.670 | 8.340 | 7.660 | 8.300 | 96,664 | +0.66(+8.64%) |
Oct 27, 2014 | 7.540 | 7.750 | 7.530 | 7.640 | 76,576 | +0.11(+1.46%) |
Oct 24, 2014 | 7.780 | 7.860 | 7.530 | 7.530 | 40,994 | -0.22(-2.84%) |
Oct 23, 2014 | 7.680 | 7.800 | 7.615 | 7.750 | 65,700 | +0.15(+1.97%) |
Oct 22, 2014 | 8.070 | 8.150 | 7.580 | 7.600 | 58,116 | -0.41(-5.12%) |
Oct 21, 2014 | 7.930 | 8.315 | 7.800 | 8.010 | 74,939 | +0.16(+2.04%) |
Oct 20, 2014 | 8.240 | 8.240 | 7.830 | 7.850 | 54,495 | -0.43(-5.19%) |
Oct 17, 2014 | 8.660 | 8.660 | 8.210 | 8.280 | 58,301 | -0.26(-3.04%) |
Oct 16, 2014 | 8.120 | 8.680 | 7.772 | 8.540 | 110,284 | +0.29(+3.52%) |
Oct 15, 2014 | 7.650 | 8.365 | 7.450 | 8.250 | 98,109 | +0.51(+6.59%) |
Oct 14, 2014 | 7.340 | 7.815 | 7.260 | 7.740 | 116,926 | +0.50(+6.91%) |
Oct 13, 2014 | 7.210 | 7.420 | 7.130 | 7.240 | 61,626 | +0.02(+0.28%) |
Oct 10, 2014 | 7.410 | 7.530 | 7.220 | 7.220 | 72,396 | -0.24(-3.22%) |
Oct 09, 2014 | 7.580 | 7.810 | 7.310 | 7.460 | 90,330 | -0.34(-4.36%) |
Oct 08, 2014 | 7.930 | 7.978 | 7.020 | 7.800 | 268,092 | -0.20(-2.50%) |
Oct 07, 2014 | 8.030 | 8.120 | 7.900 | 8.000 | 61,583 | -0.11(-1.36%) |
Oct 06, 2014 | 8.290 | 8.290 | 7.920 | 8.110 | 39,734 | -0.18(-2.17%) |
Oct 03, 2014 | 8.190 | 8.500 | 8.190 | 8.290 | 60,921 | +0.16(+1.97%) |
Oct 02, 2014 | 8.080 | 8.310 | 7.880 | 8.130 | 38,725 | +0.08(+0.99%) |
Oct 01, 2014 | 8.710 | 8.710 | 7.980 | 8.050 | 72,651 | -0.62(-7.15%) |
Sep 30, 2014 | 8.600 | 8.940 | 8.420 | 8.670 | 109,825 | +0.03(+0.35%) |
Sep 29, 2014 | 8.640 | 8.880 | 8.570 | 8.640 | 105,991 | -0.09(-1.03%) |
Sep 26, 2014 | 8.370 | 8.790 | 8.170 | 8.730 | 114,771 | +0.36(+4.30%) |
Sep 25, 2014 | 8.240 | 8.490 | 8.240 | 8.370 | 73,179 | +0.06(+0.72%) |
Sep 24, 2014 | 8.110 | 8.620 | 8.000 | 8.310 | 206,025 | +0.25(+3.10%) |
Sep 23, 2014 | 7.970 | 8.170 | 7.640 | 8.060 | 112,232 | +0.09(+1.13%) |
Sep 22, 2014 | 8.190 | 8.290 | 7.890 | 7.970 | 92,732 | -0.25(-3.04%) |
Sep 19, 2014 | 8.490 | 8.560 | 8.120 | 8.220 | 154,795 | -0.24(-2.84%) |
Sep 18, 2014 | 8.650 | 8.790 | 8.230 | 8.460 | 124,257 | -0.18(-2.08%) |
Sep 17, 2014 | 8.280 | 8.750 | 8.280 | 8.640 | 91,112 | +0.33(+3.97%) |
Sep 16, 2014 | 8.380 | 8.420 | 8.270 | 8.310 | 31,279 | -0.09(-1.07%) |
Sep 15, 2014 | 8.700 | 8.700 | 8.280 | 8.400 | 56,658 | -0.29(-3.34%) |
Sep 12, 2014 | 9.000 | 9.000 | 8.662 | 8.690 | 45,981 | -0.28(-3.12%) |
Sep 11, 2014 | 9.070 | 9.110 | 8.910 | 8.970 | 44,313 | -0.15(-1.64%) |
Sep 10, 2014 | 8.990 | 9.190 | 8.830 | 9.120 | 63,203 | +0.13(+1.45%) |
Sep 09, 2014 | 9.080 | 9.310 | 8.780 | 8.990 | 76,387 | -0.14(-1.53%) |
Sep 08, 2014 | 9.120 | 9.360 | 9.090 | 9.130 | 50,837 | -0.05(-0.54%) |
Sep 05, 2014 | 9.350 | 9.360 | 9.010 | 9.180 | 80,779 | -0.14(-1.50%) |
Sep 04, 2014 | 9.140 | 9.370 | 9.140 | 9.320 | 65,094 | +0.16(+1.75%) |
Sep 03, 2014 | 9.690 | 9.890 | 9.000 | 9.160 | 121,220 | -0.52(-5.37%) |