Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.026 | 8.026 | 7.558 | 7.658 | 1,098,022 | -0.39(-4.84%) |
Nov 26, 2014 | 8.059 | 8.048 | 8.048 | 8.048 | 1,141,118 | -0.02(-0.28%) |
Nov 25, 2014 | 8.014 | 8.117 | 7.903 | 8.070 | 882,502 | +0.11(+1.40%) |
Nov 24, 2014 | 7.842 | 8.020 | 7.825 | 7.959 | 1,228,028 | +0.17(+2.14%) |
Nov 21, 2014 | 7.964 | 8.065 | 7.764 | 7.792 | 1,771,895 | +0.02(+0.29%) |
Nov 20, 2014 | 7.452 | 7.814 | 7.430 | 7.770 | 1,357,617 | +0.28(+3.79%) |
Nov 19, 2014 | 7.770 | 7.770 | 7.422 | 7.486 | 1,274,746 | -0.23(-3.03%) |
Nov 18, 2014 | 7.575 | 7.803 | 7.575 | 7.719 | 1,181,444 | +0.16(+2.14%) |
Nov 17, 2014 | 7.736 | 7.853 | 7.553 | 7.558 | 1,023,306 | -0.18(-2.37%) |
Nov 14, 2014 | 7.692 | 7.875 | 7.633 | 7.742 | 1,454,187 | +0.07(+0.94%) |
Nov 13, 2014 | 7.747 | 7.881 | 7.586 | 7.669 | 1,374,740 | -0.08(-1.08%) |
Nov 12, 2014 | 7.809 | 7.814 | 7.630 | 7.753 | 1,600,544 | -0.09(-1.14%) |
Nov 11, 2014 | 7.814 | 7.898 | 7.720 | 7.842 | 1,525,436 | +0.02(+0.28%) |
Nov 10, 2014 | 7.931 | 8.003 | 7.742 | 7.820 | 1,819,687 | -0.06(-0.71%) |
Nov 07, 2014 | 7.764 | 7.953 | 7.714 | 7.875 | 1,813,125 | +0.13(+1.73%) |
Nov 06, 2014 | 7.553 | 7.864 | 7.514 | 7.742 | 2,036,413 | -0.02(-0.22%) |
Nov 05, 2014 | 7.890 | 7.918 | 7.654 | 7.758 | 2,029,769 | -0.04(-0.56%) |
Nov 04, 2014 | 7.874 | 8.072 | 7.742 | 7.802 | 2,028,091 | -0.14(-1.80%) |
Nov 03, 2014 | 7.824 | 8.182 | 7.725 | 7.945 | 2,691,426 | +0.16(+2.05%) |
Oct 31, 2014 | 7.308 | 7.791 | 7.269 | 7.786 | 4,001,638 | +0.53(+7.27%) |
Oct 30, 2014 | 7.291 | 7.616 | 7.143 | 7.258 | 3,813,697 | -0.48(-6.25%) |
Oct 29, 2014 | 7.720 | 8.061 | 7.654 | 7.742 | 2,592,832 | +0.12(+1.51%) |
Oct 28, 2014 | 7.500 | 7.703 | 7.423 | 7.627 | 2,417,539 | +0.22(+2.97%) |
Oct 27, 2014 | 7.577 | 7.660 | 7.660 | 7.407 | 1,670,590 | -0.25(-3.30%) |
Oct 24, 2014 | 7.660 | 7.682 | 7.517 | 7.660 | 1,291,961 | -0.01(-0.07%) |
Oct 23, 2014 | 7.506 | 7.736 | 7.478 | 7.665 | 1,267,714 | +0.26(+3.56%) |
Oct 22, 2014 | 7.610 | 7.660 | 7.396 | 7.401 | 1,932,017 | -0.16(-2.11%) |
Oct 21, 2014 | 7.264 | 7.599 | 7.247 | 7.561 | 2,091,400 | +0.37(+5.12%) |
Oct 20, 2014 | 7.165 | 7.203 | 7.114 | 7.192 | 1,528,190 | -0.01(-0.15%) |
Oct 17, 2014 | 7.429 | 7.547 | 7.094 | 7.203 | 1,947,469 | -0.12(-1.58%) |
Oct 16, 2014 | 6.978 | 7.396 | 6.978 | 7.319 | 2,359,048 | +0.18(+2.54%) |
Oct 15, 2014 | 6.901 | 7.198 | 6.874 | 7.138 | 2,298,125 | +0.10(+1.41%) |
Oct 14, 2014 | 6.929 | 7.195 | 6.871 | 7.039 | 2,482,934 | +0.16(+2.40%) |
Oct 13, 2014 | 7.149 | 7.324 | 6.852 | 6.874 | 2,088,017 | -0.26(-3.62%) |
Oct 10, 2014 | 7.440 | 7.440 | 7.116 | 7.132 | 2,600,477 | -0.26(-3.49%) |
Oct 09, 2014 | 7.890 | 7.912 | 7.291 | 7.390 | 2,424,866 | -0.50(-6.34%) |
Oct 08, 2014 | 7.786 | 7.901 | 7.486 | 7.890 | 3,037,381 | +0.07(+0.84%) |
Oct 07, 2014 | 7.874 | 8.137 | 7.802 | 7.824 | 2,995,995 | -0.13(-1.59%) |
Oct 06, 2014 | 7.934 | 8.050 | 7.843 | 7.951 | 3,430,633 | +0.06(+0.77%) |
Oct 03, 2014 | 8.313 | 8.379 | 7.822 | 7.890 | 3,601,452 | -0.38(-4.65%) |
Oct 02, 2014 | 8.264 | 8.467 | 8.154 | 8.275 | 3,192,616 | +0.01(+0.13%) |
Oct 01, 2014 | 8.258 | 8.418 | 8.110 | 8.264 | 2,558,864 | -0.02(-0.27%) |
Sep 30, 2014 | 8.456 | 8.539 | 8.214 | 8.286 | 3,261,110 | -0.20(-2.39%) |
Sep 29, 2014 | 8.962 | 8.962 | 8.231 | 8.489 | 4,709,178 | -0.59(-6.48%) |
Sep 26, 2014 | 9.055 | 9.077 | 8.863 | 9.077 | 2,011,728 | +0.03(+0.30%) |
Sep 25, 2014 | 9.429 | 9.429 | 9.044 | 9.050 | 2,392,559 | -0.40(-4.24%) |
Sep 24, 2014 | 9.786 | 9.830 | 9.269 | 9.451 | 5,118,486 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.39 | 9.748 | 9.748 | 3,048,150 | -0.67(-6.43%) |
Sep 22, 2014 | 10.84 | 10.90 | 10.36 | 10.42 | 1,820,030 | -0.51(-4.68%) |
Sep 19, 2014 | 10.95 | 11.04 | 10.86 | 10.93 | 1,434,105 | +0.05(+0.45%) |
Sep 18, 2014 | 11.04 | 11.07 | 10.78 | 10.88 | 1,458,081 | -0.15(-1.35%) |
Sep 17, 2014 | 11.27 | 11.32 | 11.01 | 11.03 | 1,220,051 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.10 | 11.25 | 1,794,587 | -0.09(-0.78%) |
Sep 15, 2014 | 11.46 | 11.53 | 11.32 | 11.34 | 898,174 | -0.11(-0.96%) |
Sep 12, 2014 | 11.53 | 11.54 | 11.32 | 11.45 | 1,389,383 | -0.08(-0.67%) |
Sep 11, 2014 | 11.22 | 11.58 | 11.21 | 11.52 | 1,586,162 | +0.20(+1.80%) |
Sep 10, 2014 | 11.42 | 11.42 | 11.20 | 11.32 | 931,299 | -0.13(-1.15%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.34 | 11.45 | 1,035,502 | -0.18(-1.51%) |
Sep 08, 2014 | 11.58 | 11.72 | 11.56 | 11.63 | 575,627 | +0.01(+0.05%) |
Sep 05, 2014 | 11.65 | 11.65 | 11.52 | 11.62 | 968,754 | -0.06(-0.52%) |
Sep 04, 2014 | 11.81 | 11.92 | 11.64 | 11.68 | 517,250 | -0.13(-1.07%) |
Sep 03, 2014 | 12.01 | 12.13 | 11.79 | 11.81 | 786,080 | -0.07(-0.60%) |