Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.000 | 8.050 | 7.860 | 7.960 | 162,159 | -0.04(-0.50%) |
Nov 26, 2014 | 7.950 | 8.000 | 8.000 | 8.000 | 548,400 | +0.02(+0.25%) |
Nov 25, 2014 | 7.820 | 8.020 | 7.740 | 7.980 | 358,170 | +0.22(+2.84%) |
Nov 24, 2014 | 7.600 | 7.850 | 7.590 | 7.760 | 181,683 | +0.13(+1.70%) |
Nov 21, 2014 | 7.750 | 7.750 | 7.580 | 7.630 | 189,200 | -0.05(-0.65%) |
Nov 20, 2014 | 7.590 | 7.829 | 7.560 | 7.680 | 173,125 | +0.05(+0.66%) |
Nov 19, 2014 | 7.800 | 7.830 | 7.600 | 7.630 | 285,192 | -0.17(-2.18%) |
Nov 18, 2014 | 7.910 | 8.040 | 7.800 | 7.800 | 151,005 | -0.09(-1.14%) |
Nov 17, 2014 | 8.090 | 8.100 | 7.850 | 7.890 | 604,484 | -0.12(-1.50%) |
Nov 14, 2014 | 7.460 | 8.037 | 7.460 | 8.010 | 887,805 | +0.59(+7.95%) |
Nov 13, 2014 | 7.110 | 7.450 | 7.020 | 7.420 | 557,393 | +0.35(+4.95%) |
Nov 12, 2014 | 7.050 | 7.200 | 6.960 | 7.070 | 265,484 | -0.03(-0.42%) |
Nov 11, 2014 | 7.150 | 7.260 | 6.900 | 7.100 | 203,240 | -0.05(-0.70%) |
Nov 10, 2014 | 7.290 | 7.290 | 7.110 | 7.150 | 451,148 | -0.13(-1.79%) |
Nov 07, 2014 | 6.460 | 7.290 | 6.250 | 7.280 | 342,053 | +0.49(+7.22%) |
Nov 06, 2014 | 6.870 | 6.990 | 6.700 | 6.790 | 306,102 | -0.05(-0.73%) |
Nov 05, 2014 | 6.870 | 6.910 | 6.730 | 6.840 | 169,513 | -0.01(-0.15%) |
Nov 04, 2014 | 6.860 | 7.005 | 6.644 | 6.850 | 88,894 | -0.05(-0.72%) |
Nov 03, 2014 | 7.040 | 7.070 | 6.810 | 6.900 | 111,538 | -0.11(-1.57%) |
Oct 31, 2014 | 7.050 | 7.070 | 6.860 | 7.010 | 113,079 | +0.02(+0.29%) |
Oct 30, 2014 | 6.870 | 7.020 | 6.650 | 6.990 | 115,605 | +0.09(+1.30%) |
Oct 29, 2014 | 6.860 | 6.960 | 6.730 | 6.900 | 89,664 | +0.02(+0.29%) |
Oct 28, 2014 | 6.700 | 6.940 | 6.630 | 6.880 | 198,438 | +0.18(+2.69%) |
Oct 27, 2014 | 6.760 | 6.770 | 6.770 | 6.700 | 106,644 | -0.07(-1.03%) |
Oct 24, 2014 | 6.930 | 6.970 | 6.710 | 6.770 | 150,780 | -0.13(-1.88%) |
Oct 23, 2014 | 6.980 | 7.120 | 6.780 | 6.900 | 159,676 | -0.01(-0.14%) |
Oct 22, 2014 | 6.960 | 7.020 | 6.860 | 6.910 | 118,444 | -0.06(-0.86%) |
Oct 21, 2014 | 6.980 | 6.995 | 6.890 | 6.970 | 177,835 | +0.01(+0.14%) |
Oct 20, 2014 | 6.940 | 6.940 | 6.860 | 6.960 | 219,096 | -0.03(-0.43%) |
Oct 17, 2014 | 6.910 | 7.000 | 6.720 | 6.990 | 187,149 | +0.16(+2.34%) |
Oct 16, 2014 | 6.820 | 7.030 | 6.770 | 6.830 | 342,770 | -0.05(-0.73%) |
Oct 15, 2014 | 6.910 | 7.000 | 6.820 | 6.880 | 316,552 | -0.13(-1.85%) |
Oct 14, 2014 | 7.030 | 7.030 | 6.880 | 7.010 | 193,405 | +0.05(+0.72%) |
Oct 13, 2014 | 6.950 | 7.070 | 6.860 | 6.960 | 145,289 | -0.01(-0.14%) |
Oct 10, 2014 | 7.110 | 7.190 | 6.910 | 6.970 | 228,557 | -0.19(-2.65%) |
Oct 09, 2014 | 7.060 | 7.230 | 6.890 | 7.160 | 318,911 | +0.13(+1.85%) |
Oct 08, 2014 | 7.120 | 7.220 | 6.970 | 7.030 | 244,914 | -0.13(-1.82%) |
Oct 07, 2014 | 7.150 | 7.210 | 7.070 | 7.160 | 204,148 | +0.06(+0.85%) |
Oct 06, 2014 | 7.300 | 7.350 | 7.070 | 7.100 | 175,798 | -0.22(-3.01%) |
Oct 03, 2014 | 7.420 | 7.440 | 7.280 | 7.320 | 117,968 | -0.01(-0.14%) |
Oct 02, 2014 | 7.040 | 7.360 | 7.040 | 7.330 | 114,980 | +0.28(+3.97%) |
Oct 01, 2014 | 7.150 | 7.150 | 7.020 | 7.050 | 161,433 | -0.08(-1.12%) |
Sep 30, 2014 | 7.170 | 7.250 | 7.040 | 7.130 | 144,325 | -0.07(-0.97%) |
Sep 29, 2014 | 7.090 | 7.250 | 6.985 | 7.200 | 97,801 | +0.01(+0.14%) |
Sep 26, 2014 | 7.200 | 7.340 | 7.130 | 7.190 | 149,310 | -0.02(-0.28%) |
Sep 25, 2014 | 7.350 | 7.460 | 7.120 | 7.210 | 229,304 | -0.19(-2.57%) |
Sep 24, 2014 | 7.380 | 7.600 | 7.350 | 7.400 | 169,173 | +0.01(+0.14%) |
Sep 23, 2014 | 7.530 | 7.580 | 7.360 | 7.390 | 183,622 | -0.19(-2.51%) |
Sep 22, 2014 | 7.460 | 7.605 | 7.330 | 7.580 | 206,779 | +0.07(+0.93%) |
Sep 19, 2014 | 7.520 | 7.580 | 7.450 | 7.510 | 254,841 | -0.01(-0.13%) |
Sep 18, 2014 | 7.520 | 7.630 | 7.470 | 7.520 | 151,320 | +0.01(+0.13%) |
Sep 17, 2014 | 7.390 | 7.550 | 7.310 | 7.510 | 101,592 | +0.10(+1.35%) |
Sep 16, 2014 | 7.430 | 7.490 | 7.250 | 7.410 | 77,345 | -0.01(-0.13%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.272 | 7.420 | 129,271 | -0.15(-1.98%) |
Sep 12, 2014 | 7.250 | 7.700 | 7.180 | 7.570 | 792,868 | +0.31(+4.27%) |
Sep 11, 2014 | 7.300 | 7.440 | 7.200 | 7.260 | 159,787 | -0.04(-0.55%) |
Sep 10, 2014 | 7.250 | 7.395 | 7.180 | 7.300 | 192,405 | +0.00(+0.00%) |
Sep 09, 2014 | 7.340 | 7.520 | 7.240 | 7.300 | 163,148 | -0.03(-0.41%) |
Sep 08, 2014 | 7.230 | 7.450 | 7.140 | 7.330 | 140,431 | +0.08(+1.10%) |
Sep 05, 2014 | 6.800 | 7.300 | 6.770 | 7.250 | 239,278 | +0.40(+5.84%) |
Sep 04, 2014 | 6.850 | 6.980 | 6.724 | 6.850 | 107,820 | -0.01(-0.15%) |
Sep 03, 2014 | 6.880 | 6.950 | 6.800 | 6.860 | 168,836 | -0.05(-0.72%) |