Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.333 | 8.333 | 8.232 | 8.241 | 2,750 | +0.01(+0.11%) |
Nov 26, 2014 | 8.372 | 8.232 | 8.232 | 8.232 | 18,408 | -0.07(-0.90%) |
Nov 25, 2014 | 7.933 | 8.428 | 7.867 | 8.307 | 5,950 | +0.46(+5.83%) |
Nov 24, 2014 | 7.933 | 7.979 | 7.849 | 7.849 | 772 | -0.14(-1.75%) |
Nov 21, 2014 | 8.064 | 8.064 | 7.793 | 7.989 | 15,575 | +0.23(+3.01%) |
Nov 20, 2014 | 7.737 | 7.913 | 7.727 | 7.755 | 6,905 | +0.06(+0.73%) |
Nov 19, 2014 | 7.821 | 7.821 | 7.653 | 7.699 | 8,882 | -0.19(-2.37%) |
Nov 18, 2014 | 7.895 | 7.942 | 7.802 | 7.886 | 10,601 | -0.07(-0.94%) |
Nov 17, 2014 | 7.494 | 7.961 | 7.494 | 7.961 | 39,443 | +0.52(+7.04%) |
Nov 14, 2014 | 7.447 | 7.484 | 7.382 | 7.438 | 12,427 | +0.05(+0.70%) |
Nov 13, 2014 | 7.083 | 7.386 | 7.008 | 7.386 | 8,461 | +0.29(+4.15%) |
Nov 12, 2014 | 7.036 | 7.092 | 7.035 | 7.092 | 10,106 | +0.07(+1.07%) |
Nov 11, 2014 | 6.914 | 7.045 | 6.914 | 7.017 | 4,654 | +0.21(+3.16%) |
Nov 10, 2014 | 7.036 | 7.036 | 6.786 | 6.802 | 13,163 | -0.11(-1.62%) |
Nov 07, 2014 | 6.886 | 6.970 | 6.868 | 6.914 | 5,569 | -0.11(-1.60%) |
Nov 06, 2014 | 6.989 | 7.026 | 6.868 | 7.026 | 2,780 | +0.03(+0.40%) |
Nov 05, 2014 | 6.812 | 7.008 | 6.774 | 6.998 | 9,225 | +0.02(+0.27%) |
Nov 04, 2014 | 6.990 | 6.990 | 6.980 | 6.980 | 1,500 | +0.19(+2.86%) |
Nov 03, 2014 | 7.045 | 7.045 | 6.785 | 6.785 | 978 | -0.01(-0.11%) |
Oct 31, 2014 | 6.868 | 6.914 | 6.715 | 6.793 | 9,908 | +0.15(+2.25%) |
Oct 30, 2014 | 6.914 | 6.952 | 6.569 | 6.643 | 56,203 | -0.28(-4.05%) |
Oct 29, 2014 | 6.653 | 6.924 | 6.559 | 6.924 | 3,882 | +0.06(+0.88%) |
Oct 28, 2014 | 6.728 | 6.998 | 6.569 | 6.863 | 9,304 | -0.12(-1.74%) |
Oct 27, 2014 | 6.634 | 6.984 | 6.737 | 6.984 | 24,237 | +0.25(+3.68%) |
Oct 24, 2014 | 6.868 | 6.868 | 6.737 | 6.737 | 1,262 | -0.08(-1.23%) |
Oct 23, 2014 | 6.727 | 7.036 | 6.587 | 6.821 | 5,373 | +0.09(+1.39%) |
Oct 22, 2014 | 6.756 | 7.026 | 6.690 | 6.727 | 16,984 | -0.04(-0.55%) |
Oct 21, 2014 | 6.597 | 7.055 | 6.541 | 6.765 | 75,168 | +0.06(+0.84%) |
Oct 20, 2014 | 6.550 | 6.746 | 6.541 | 6.709 | 1,723 | -0.05(-0.69%) |
Oct 17, 2014 | 6.578 | 6.755 | 6.559 | 6.755 | 12,343 | +0.20(+2.99%) |
Oct 16, 2014 | 6.494 | 6.587 | 6.494 | 6.559 | 33,501 | +0.02(+0.29%) |
Oct 15, 2014 | 6.634 | 6.634 | 6.466 | 6.541 | 14,448 | -0.27(-3.98%) |
Oct 14, 2014 | 6.723 | 6.812 | 6.447 | 6.812 | 11,192 | +0.04(+0.55%) |
Oct 13, 2014 | 6.774 | 6.998 | 6.774 | 6.774 | 11,665 | +0.05(+0.69%) |
Oct 10, 2014 | 7.017 | 7.017 | 6.662 | 6.727 | 11,925 | -0.05(-0.69%) |
Oct 09, 2014 | 7.450 | 7.450 | 6.662 | 6.774 | 2,570 | +0.11(+1.68%) |
Oct 08, 2014 | 6.662 | 6.662 | 6.662 | 6.662 | 232 | +0.01(+0.14%) |
Oct 07, 2014 | 6.756 | 6.905 | 6.653 | 6.653 | 5,784 | -0.18(-2.60%) |
Oct 06, 2014 | 6.727 | 6.905 | 6.634 | 6.830 | 14,710 | +0.10(+1.53%) |
Oct 03, 2014 | 6.746 | 6.746 | 6.541 | 6.727 | 3,491 | +0.03(+0.42%) |
Oct 02, 2014 | 6.587 | 6.699 | 6.457 | 6.699 | 7,315 | +0.12(+1.77%) |
Oct 01, 2014 | 6.615 | 6.634 | 6.419 | 6.583 | 11,378 | +0.03(+0.50%) |
Sep 30, 2014 | 6.531 | 6.793 | 6.400 | 6.550 | 11,651 | -0.08(-1.27%) |
Sep 29, 2014 | 6.335 | 6.653 | 6.261 | 6.634 | 40,515 | -0.04(-0.56%) |
Sep 26, 2014 | 6.503 | 6.774 | 6.503 | 6.671 | 5,768 | +0.19(+2.88%) |
Sep 25, 2014 | 6.419 | 6.746 | 6.307 | 6.485 | 86,761 | -0.17(-2.53%) |
Sep 24, 2014 | 6.690 | 6.690 | 6.410 | 6.653 | 1,847 | +0.16(+2.42%) |
Sep 23, 2014 | 6.428 | 6.662 | 6.307 | 6.496 | 4,859 | -0.11(-1.67%) |
Sep 22, 2014 | 6.363 | 6.727 | 6.326 | 6.606 | 15,713 | +0.30(+4.74%) |
Sep 19, 2014 | 6.690 | 6.821 | 6.214 | 6.307 | 54,216 | -0.38(-5.73%) |
Sep 18, 2014 | 6.681 | 7.036 | 6.681 | 6.690 | 36,774 | -0.15(-2.25%) |
Sep 17, 2014 | 6.727 | 7.045 | 6.709 | 6.844 | 17,754 | +0.14(+2.02%) |
Sep 16, 2014 | 6.765 | 6.942 | 6.681 | 6.709 | 15,501 | -0.18(-2.58%) |
Sep 15, 2014 | 6.933 | 7.083 | 6.774 | 6.886 | 28,614 | -0.27(-3.72%) |
Sep 12, 2014 | 7.307 | 7.475 | 7.307 | 7.153 | 29,765 | -0.14(-1.86%) |
Sep 11, 2014 | 6.980 | 7.475 | 6.961 | 7.288 | 97,683 | +0.14(+1.96%) |
Sep 10, 2014 | 7.213 | 7.307 | 6.541 | 7.148 | 35,035 | -0.01(-0.13%) |
Sep 09, 2014 | 7.568 | 7.606 | 7.157 | 7.157 | 20,485 | -0.23(-3.16%) |
Sep 08, 2014 | 7.195 | 7.438 | 7.195 | 7.391 | 18,308 | +0.20(+2.73%) |
Sep 05, 2014 | 7.008 | 7.475 | 7.008 | 7.195 | 115,612 | +0.02(+0.26%) |
Sep 04, 2014 | 6.681 | 7.185 | 6.447 | 7.176 | 162,461 | +0.50(+7.41%) |
Sep 03, 2014 | 9.241 | 9.241 | 5.849 | 6.681 | 698,986 | -3.04(-31.25%) |