Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.279 | 8.279 | 7.210 | 7.310 | 3,300 | -0.20(-2.60%) |
Nov 26, 2014 | 7.600 | 7.505 | 7.505 | 7.505 | 3,200 | -0.00(-0.07%) |
Nov 25, 2014 | 7.850 | 7.850 | 7.500 | 7.510 | 17,595 | -0.54(-6.71%) |
Nov 24, 2014 | 8.020 | 8.080 | 7.960 | 8.050 | 8,340 | -0.01(-0.12%) |
Nov 21, 2014 | 8.290 | 8.290 | 8.020 | 8.060 | 8,130 | -0.14(-1.71%) |
Nov 20, 2014 | 8.200 | 8.380 | 8.200 | 8.200 | 14,435 | -0.07(-0.85%) |
Nov 19, 2014 | 7.670 | 8.600 | 7.670 | 8.270 | 27,985 | +0.38(+4.82%) |
Nov 18, 2014 | 7.330 | 7.890 | 7.200 | 7.890 | 9,335 | +0.56(+7.64%) |
Nov 17, 2014 | 7.320 | 7.330 | 7.200 | 7.330 | 4,190 | +0.11(+1.52%) |
Nov 14, 2014 | 7.150 | 7.300 | 7.120 | 7.220 | 10,803 | +0.10(+1.40%) |
Nov 13, 2014 | 7.120 | 7.220 | 7.120 | 7.120 | 7,839 | +0.11(+1.57%) |
Nov 12, 2014 | 6.957 | 7.410 | 6.957 | 7.010 | 9,237 | -0.27(-3.71%) |
Nov 11, 2014 | 7.170 | 7.300 | 7.170 | 7.280 | 2,952 | +0.11(+1.53%) |
Nov 10, 2014 | 7.120 | 7.170 | 7.120 | 7.170 | 2,200 | +0.05(+0.77%) |
Nov 07, 2014 | 7.060 | 7.140 | 7.050 | 7.115 | 6,745 | +0.11(+1.50%) |
Nov 06, 2014 | 6.610 | 7.200 | 6.610 | 7.010 | 21,491 | +0.26(+3.85%) |
Nov 05, 2014 | 6.660 | 7.220 | 6.660 | 6.750 | 11,989 | -0.01(-0.15%) |
Nov 04, 2014 | 6.720 | 7.450 | 6.540 | 6.760 | 65,258 | +0.03(+0.46%) |
Nov 03, 2014 | 6.750 | 6.850 | 6.710 | 6.729 | 9,221 | +0.10(+1.49%) |
Oct 31, 2014 | 6.950 | 7.140 | 6.620 | 6.630 | 18,884 | -0.48(-6.75%) |
Oct 30, 2014 | 7.030 | 7.110 | 6.610 | 7.110 | 5,036 | +0.01(+0.14%) |
Oct 29, 2014 | 7.050 | 7.150 | 6.860 | 7.100 | 6,407 | -0.01(-0.14%) |
Oct 28, 2014 | 6.620 | 7.300 | 6.010 | 7.110 | 21,141 | +0.24(+3.49%) |
Oct 27, 2014 | 6.890 | 6.820 | 6.820 | 6.870 | 12,065 | +0.05(+0.73%) |
Oct 24, 2014 | 6.950 | 6.980 | 6.400 | 6.820 | 58,678 | -0.12(-1.73%) |
Oct 23, 2014 | 7.150 | 7.390 | 6.800 | 6.940 | 41,084 | -0.30(-4.14%) |
Oct 22, 2014 | 7.480 | 7.560 | 7.240 | 7.240 | 12,826 | -0.18(-2.43%) |
Oct 21, 2014 | 7.400 | 7.500 | 7.290 | 7.420 | 21,735 | +0.25(+3.49%) |
Oct 20, 2014 | 7.560 | 7.560 | 7.560 | 7.170 | 12,178 | -0.06(-0.83%) |
Oct 17, 2014 | 7.490 | 7.950 | 6.950 | 7.230 | 59,098 | -0.10(-1.36%) |
Oct 16, 2014 | 6.240 | 7.504 | 6.213 | 7.330 | 67,220 | +1.34(+22.37%) |
Oct 15, 2014 | 6.040 | 6.290 | 5.855 | 5.990 | 36,960 | -0.21(-3.39%) |
Oct 14, 2014 | 5.940 | 6.200 | 5.780 | 6.200 | 14,061 | +0.47(+8.20%) |
Oct 13, 2014 | 5.580 | 5.730 | 5.500 | 5.730 | 11,044 | +0.12(+2.14%) |
Oct 10, 2014 | 6.210 | 6.210 | 5.590 | 5.610 | 24,211 | -0.60(-9.66%) |
Oct 09, 2014 | 6.367 | 6.370 | 6.210 | 6.210 | 21,588 | -0.15(-2.36%) |
Oct 08, 2014 | 6.570 | 6.730 | 6.350 | 6.360 | 41,887 | -0.19(-2.90%) |
Oct 07, 2014 | 6.410 | 6.630 | 6.410 | 6.550 | 4,725 | +0.02(+0.31%) |
Oct 06, 2014 | 6.410 | 6.610 | 6.410 | 6.530 | 14,066 | +0.02(+0.31%) |
Oct 03, 2014 | 6.500 | 6.705 | 6.460 | 6.510 | 7,462 | +0.00(+0.00%) |
Oct 02, 2014 | 6.700 | 6.720 | 6.500 | 6.510 | 25,490 | -0.09(-1.36%) |
Oct 01, 2014 | 6.670 | 7.200 | 6.550 | 6.600 | 19,091 | -0.06(-0.90%) |
Sep 30, 2014 | 6.620 | 7.002 | 6.440 | 6.660 | 25,540 | +0.00(+0.00%) |
Sep 29, 2014 | 6.660 | 6.740 | 6.360 | 6.660 | 74,513 | -0.04(-0.60%) |
Sep 26, 2014 | 6.660 | 6.800 | 6.500 | 6.700 | 13,757 | +0.05(+0.75%) |
Sep 25, 2014 | 6.540 | 6.766 | 6.540 | 6.650 | 28,213 | +0.01(+0.15%) |
Sep 24, 2014 | 6.500 | 6.800 | 6.400 | 6.640 | 22,800 | +0.02(+0.30%) |
Sep 23, 2014 | 6.705 | 6.860 | 6.620 | 6.620 | 23,783 | -0.09(-1.34%) |
Sep 22, 2014 | 7.260 | 7.260 | 6.700 | 6.710 | 36,412 | -0.41(-5.76%) |
Sep 19, 2014 | 7.490 | 7.500 | 7.120 | 7.120 | 29,168 | -0.09(-1.25%) |
Sep 18, 2014 | 7.550 | 7.550 | 7.100 | 7.210 | 34,004 | -0.09(-1.23%) |
Sep 17, 2014 | 7.500 | 7.500 | 7.138 | 7.300 | 25,777 | +0.04(+0.55%) |
Sep 16, 2014 | 7.560 | 7.614 | 6.910 | 7.260 | 55,182 | +0.06(+0.83%) |
Sep 15, 2014 | 7.220 | 7.220 | 7.000 | 7.200 | 45,062 | +0.07(+0.98%) |
Sep 12, 2014 | 7.170 | 7.250 | 7.050 | 7.130 | 26,448 | -0.03(-0.42%) |
Sep 11, 2014 | 7.350 | 7.400 | 6.865 | 7.160 | 78,934 | -0.23(-3.11%) |
Sep 10, 2014 | 7.600 | 7.600 | 7.250 | 7.390 | 27,168 | -0.04(-0.54%) |
Sep 09, 2014 | 7.500 | 7.877 | 7.380 | 7.430 | 25,641 | -0.07(-0.93%) |
Sep 08, 2014 | 8.165 | 8.165 | 7.260 | 7.500 | 33,185 | -0.25(-3.23%) |
Sep 05, 2014 | 8.250 | 8.010 | 7.680 | 7.750 | 33,988 | -0.26(-3.25%) |
Sep 04, 2014 | 8.100 | 8.100 | 8.100 | 8.010 | 42,568 | -0.13(-1.60%) |
Sep 03, 2014 | 8.140 | 8.490 | 7.990 | 8.140 | 63,173 | -0.11(-1.33%) |