Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.930 | 7.990 | 7.560 | 7.710 | 42,784 | -0.17(-2.16%) |
Nov 26, 2014 | 7.640 | 7.880 | 7.880 | 7.880 | 43,200 | +0.27(+3.55%) |
Nov 25, 2014 | 8.030 | 8.030 | 7.320 | 7.610 | 103,702 | -0.38(-4.76%) |
Nov 24, 2014 | 8.040 | 8.460 | 7.680 | 7.990 | 153,403 | -0.06(-0.75%) |
Nov 21, 2014 | 8.060 | 8.140 | 7.930 | 8.050 | 33,804 | +0.16(+2.03%) |
Nov 20, 2014 | 7.580 | 7.970 | 7.480 | 7.890 | 73,047 | +0.27(+3.54%) |
Nov 19, 2014 | 7.980 | 8.070 | 7.600 | 7.620 | 73,504 | -0.41(-5.11%) |
Nov 18, 2014 | 8.000 | 8.190 | 7.840 | 8.030 | 50,409 | +0.06(+0.75%) |
Nov 17, 2014 | 7.810 | 8.250 | 7.766 | 7.970 | 85,509 | +0.17(+2.18%) |
Nov 14, 2014 | 8.040 | 8.040 | 7.800 | 7.800 | 67,991 | -0.21(-2.62%) |
Nov 13, 2014 | 8.270 | 8.440 | 8.000 | 8.010 | 66,502 | -0.27(-3.26%) |
Nov 12, 2014 | 7.960 | 8.333 | 7.920 | 8.280 | 76,985 | +0.12(+1.47%) |
Nov 11, 2014 | 7.900 | 8.242 | 7.802 | 8.160 | 91,205 | +0.23(+2.90%) |
Nov 10, 2014 | 7.420 | 7.970 | 7.340 | 7.930 | 92,332 | +0.50(+6.73%) |
Nov 07, 2014 | 7.380 | 7.690 | 7.120 | 7.430 | 169,747 | +0.04(+0.54%) |
Nov 06, 2014 | 7.970 | 8.020 | 7.190 | 7.390 | 261,947 | -0.50(-6.34%) |
Nov 05, 2014 | 8.460 | 8.599 | 7.790 | 7.890 | 107,991 | -0.49(-5.85%) |
Nov 04, 2014 | 8.950 | 9.120 | 8.340 | 8.380 | 131,152 | -0.56(-6.26%) |
Nov 03, 2014 | 8.780 | 9.310 | 8.780 | 8.940 | 97,427 | +0.12(+1.36%) |
Oct 31, 2014 | 9.040 | 9.090 | 8.530 | 8.820 | 154,366 | -0.01(-0.11%) |
Oct 30, 2014 | 8.300 | 8.835 | 8.220 | 8.830 | 89,950 | +0.49(+5.88%) |
Oct 29, 2014 | 8.110 | 8.470 | 7.840 | 8.340 | 91,958 | +0.27(+3.35%) |
Oct 28, 2014 | 7.640 | 8.070 | 7.470 | 8.070 | 101,939 | +0.51(+6.75%) |
Oct 27, 2014 | 7.850 | 7.930 | 7.250 | 7.560 | 101,646 | -0.37(-4.67%) |
Oct 24, 2014 | 7.410 | 7.960 | 7.339 | 7.930 | 77,045 | +0.54(+7.31%) |
Oct 23, 2014 | 7.200 | 7.550 | 7.170 | 7.390 | 117,709 | +0.19(+2.64%) |
Oct 22, 2014 | 7.260 | 7.530 | 7.150 | 7.200 | 77,826 | -0.06(-0.83%) |
Oct 21, 2014 | 7.340 | 7.440 | 7.200 | 7.260 | 77,267 | -0.10(-1.36%) |
Oct 20, 2014 | 7.120 | 7.500 | 7.120 | 7.360 | 206,054 | +0.18(+2.51%) |
Oct 17, 2014 | 7.570 | 7.630 | 7.160 | 7.180 | 87,358 | -0.26(-3.49%) |
Oct 16, 2014 | 7.060 | 7.580 | 7.020 | 7.440 | 186,401 | +0.25(+3.48%) |
Oct 15, 2014 | 7.180 | 7.300 | 6.858 | 7.190 | 284,188 | -0.06(-0.90%) |
Oct 14, 2014 | 7.340 | 7.340 | 6.898 | 7.255 | 179,352 | +0.05(+0.76%) |
Oct 13, 2014 | 7.050 | 7.365 | 6.510 | 7.200 | 167,070 | +0.13(+1.84%) |
Oct 10, 2014 | 7.180 | 7.330 | 6.988 | 7.070 | 146,083 | -0.18(-2.55%) |
Oct 09, 2014 | 7.550 | 7.550 | 6.828 | 7.255 | 241,815 | -0.26(-3.52%) |
Oct 08, 2014 | 7.480 | 7.710 | 7.147 | 7.520 | 141,221 | +0.03(+0.40%) |
Oct 07, 2014 | 7.690 | 7.762 | 7.350 | 7.490 | 153,759 | -0.20(-2.60%) |
Oct 06, 2014 | 8.100 | 8.100 | 7.608 | 7.690 | 103,198 | -0.38(-4.71%) |
Oct 03, 2014 | 8.310 | 8.310 | 7.950 | 8.070 | 205,394 | -0.18(-2.18%) |
Oct 02, 2014 | 8.100 | 8.360 | 7.710 | 8.250 | 191,725 | +0.18(+2.23%) |
Oct 01, 2014 | 8.320 | 8.487 | 8.020 | 8.070 | 109,374 | -0.26(-3.12%) |
Sep 30, 2014 | 8.800 | 8.879 | 8.260 | 8.330 | 146,087 | -0.44(-5.02%) |
Sep 29, 2014 | 8.330 | 8.940 | 8.262 | 8.770 | 134,019 | +0.33(+3.91%) |
Sep 26, 2014 | 8.570 | 8.640 | 8.220 | 8.440 | 110,793 | -0.05(-0.59%) |
Sep 25, 2014 | 8.700 | 8.720 | 8.390 | 8.490 | 99,973 | -0.13(-1.51%) |
Sep 24, 2014 | 8.560 | 8.650 | 8.420 | 8.620 | 123,337 | +0.06(+0.70%) |
Sep 23, 2014 | 8.800 | 8.870 | 8.520 | 8.560 | 112,780 | -0.16(-1.83%) |
Sep 22, 2014 | 8.510 | 8.840 | 8.450 | 8.720 | 115,334 | +0.03(+0.35%) |
Sep 19, 2014 | 9.230 | 9.230 | 8.500 | 8.690 | 165,613 | -0.47(-5.13%) |
Sep 18, 2014 | 9.210 | 9.350 | 9.000 | 9.160 | 496,631 | +0.00(+0.00%) |
Sep 17, 2014 | 8.860 | 9.240 | 8.770 | 9.160 | 103,222 | +0.43(+4.93%) |
Sep 16, 2014 | 8.600 | 8.960 | 8.400 | 8.730 | 63,282 | +0.12(+1.39%) |
Sep 15, 2014 | 9.030 | 9.030 | 8.510 | 8.610 | 169,757 | -0.44(-4.86%) |
Sep 12, 2014 | 9.310 | 9.490 | 8.750 | 9.050 | 167,128 | -0.31(-3.31%) |
Sep 11, 2014 | 9.310 | 9.590 | 9.310 | 9.360 | 115,915 | -0.05(-0.53%) |
Sep 10, 2014 | 9.440 | 9.490 | 9.190 | 9.410 | 42,872 | -0.03(-0.32%) |
Sep 09, 2014 | 9.580 | 9.700 | 9.200 | 9.440 | 91,323 | -0.17(-1.77%) |
Sep 08, 2014 | 9.340 | 9.710 | 9.100 | 9.610 | 57,200 | +0.35(+3.78%) |
Sep 05, 2014 | 9.300 | 9.435 | 8.940 | 9.260 | 73,566 | -0.09(-0.96%) |
Sep 04, 2014 | 9.500 | 9.590 | 9.320 | 9.350 | 38,831 | -0.14(-1.48%) |
Sep 03, 2014 | 9.600 | 9.773 | 9.430 | 9.490 | 129,199 | -0.07(-0.73%) |