Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.520 | 6.035 | 5.410 | 5.820 | 717,246 | +0.37(+6.79%) |
Nov 26, 2014 | 5.270 | 5.450 | 5.450 | 5.450 | 345,800 | +0.16(+3.02%) |
Nov 25, 2014 | 5.340 | 5.410 | 5.230 | 5.290 | 317,063 | -0.06(-1.12%) |
Nov 24, 2014 | 5.340 | 5.540 | 5.310 | 5.350 | 383,194 | +0.02(+0.38%) |
Nov 21, 2014 | 5.520 | 5.520 | 5.300 | 5.330 | 474,110 | -0.06(-1.11%) |
Nov 20, 2014 | 5.380 | 5.450 | 5.260 | 5.390 | 396,012 | -0.01(-0.19%) |
Nov 19, 2014 | 5.310 | 5.420 | 5.090 | 5.400 | 548,797 | +0.06(+1.12%) |
Nov 18, 2014 | 5.170 | 5.380 | 5.140 | 5.340 | 457,311 | +0.18(+3.49%) |
Nov 17, 2014 | 5.440 | 5.480 | 5.110 | 5.160 | 679,481 | -0.31(-5.67%) |
Nov 14, 2014 | 5.590 | 5.650 | 5.470 | 5.470 | 312,152 | -0.14(-2.50%) |
Nov 13, 2014 | 5.880 | 5.980 | 5.500 | 5.610 | 416,526 | -0.23(-3.94%) |
Nov 12, 2014 | 5.880 | 5.900 | 5.650 | 5.840 | 368,966 | -0.07(-1.18%) |
Nov 11, 2014 | 5.980 | 6.010 | 5.890 | 5.910 | 371,205 | -0.10(-1.66%) |
Nov 10, 2014 | 5.800 | 6.100 | 5.550 | 6.010 | 1,093,142 | +0.20(+3.44%) |
Nov 07, 2014 | 6.210 | 6.450 | 5.730 | 5.810 | 1,209,936 | -0.59(-9.22%) |
Nov 06, 2014 | 5.300 | 7.070 | 4.770 | 6.400 | 4,737,518 | -0.72(-10.11%) |
Nov 05, 2014 | 7.560 | 7.610 | 7.030 | 7.120 | 582,522 | -0.37(-4.94%) |
Nov 04, 2014 | 7.950 | 8.070 | 7.350 | 7.490 | 455,210 | -0.48(-6.02%) |
Nov 03, 2014 | 7.980 | 8.220 | 7.900 | 7.970 | 472,071 | +0.05(+0.63%) |
Oct 31, 2014 | 7.800 | 7.990 | 7.570 | 7.920 | 556,122 | +0.41(+5.46%) |
Oct 30, 2014 | 7.610 | 7.700 | 7.422 | 7.510 | 318,529 | -0.15(-1.96%) |
Oct 29, 2014 | 7.950 | 7.950 | 7.620 | 7.660 | 278,976 | -0.30(-3.83%) |
Oct 28, 2014 | 7.720 | 7.980 | 7.580 | 7.965 | 355,631 | +0.29(+3.71%) |
Oct 27, 2014 | 7.500 | 7.740 | 7.580 | 7.680 | 308,430 | +0.10(+1.32%) |
Oct 24, 2014 | 7.560 | 7.630 | 7.350 | 7.580 | 246,041 | -0.02(-0.26%) |
Oct 23, 2014 | 7.850 | 7.850 | 7.500 | 7.600 | 342,666 | -0.12(-1.55%) |
Oct 22, 2014 | 8.100 | 8.100 | 7.690 | 7.720 | 370,339 | -0.33(-4.10%) |
Oct 21, 2014 | 7.720 | 8.130 | 7.580 | 8.050 | 587,463 | +0.39(+5.09%) |
Oct 20, 2014 | 7.350 | 7.750 | 7.210 | 7.660 | 468,402 | +0.29(+3.93%) |
Oct 17, 2014 | 7.460 | 7.530 | 7.240 | 7.370 | 480,478 | +0.04(+0.55%) |
Oct 16, 2014 | 7.000 | 7.430 | 6.950 | 7.330 | 482,921 | +0.15(+2.09%) |
Oct 15, 2014 | 6.760 | 7.250 | 6.555 | 7.180 | 487,202 | +0.31(+4.51%) |
Oct 14, 2014 | 6.980 | 7.250 | 6.760 | 6.870 | 393,589 | +0.00(+0.00%) |
Oct 13, 2014 | 7.080 | 7.157 | 6.800 | 6.870 | 461,047 | -0.17(-2.41%) |
Oct 10, 2014 | 7.000 | 7.262 | 6.850 | 7.040 | 531,635 | +0.04(+0.57%) |
Oct 09, 2014 | 7.670 | 7.870 | 6.900 | 7.000 | 1,144,079 | -0.70(-9.09%) |
Oct 08, 2014 | 7.560 | 7.760 | 7.250 | 7.700 | 507,620 | +0.09(+1.18%) |
Oct 07, 2014 | 7.550 | 7.710 | 7.440 | 7.610 | 419,583 | -0.01(-0.13%) |
Oct 06, 2014 | 8.260 | 8.360 | 7.600 | 7.620 | 689,702 | -0.59(-7.19%) |
Oct 03, 2014 | 8.590 | 8.620 | 8.140 | 8.210 | 396,262 | -0.28(-3.30%) |
Oct 02, 2014 | 7.720 | 8.620 | 7.700 | 8.490 | 622,531 | +0.80(+10.40%) |
Oct 01, 2014 | 8.160 | 8.361 | 7.660 | 7.690 | 783,896 | -0.51(-6.22%) |
Sep 30, 2014 | 8.840 | 8.920 | 8.190 | 8.200 | 435,438 | -0.63(-7.13%) |
Sep 29, 2014 | 9.070 | 9.340 | 8.700 | 8.830 | 383,134 | -0.41(-4.44%) |
Sep 26, 2014 | 9.090 | 9.380 | 8.950 | 9.240 | 377,036 | +0.23(+2.55%) |
Sep 25, 2014 | 9.250 | 9.270 | 8.820 | 9.010 | 371,804 | -0.26(-2.80%) |
Sep 24, 2014 | 8.500 | 9.368 | 8.500 | 9.270 | 632,083 | +0.79(+9.32%) |
Sep 23, 2014 | 8.060 | 8.510 | 8.060 | 8.480 | 383,567 | +0.38(+4.69%) |
Sep 22, 2014 | 8.340 | 8.340 | 8.020 | 8.100 | 304,846 | -0.30(-3.57%) |
Sep 19, 2014 | 8.890 | 8.960 | 8.320 | 8.400 | 478,062 | -0.41(-4.65%) |
Sep 18, 2014 | 8.670 | 8.910 | 8.610 | 8.810 | 309,590 | +0.21(+2.44%) |
Sep 17, 2014 | 8.950 | 9.000 | 8.510 | 8.600 | 410,074 | -0.26(-2.93%) |
Sep 16, 2014 | 8.860 | 9.010 | 8.520 | 8.860 | 516,589 | -0.03(-0.34%) |
Sep 15, 2014 | 9.850 | 9.850 | 8.810 | 8.890 | 523,051 | -1.00(-10.11%) |
Sep 12, 2014 | 9.670 | 10.11 | 9.670 | 9.890 | 985,207 | +0.22(+2.28%) |
Sep 11, 2014 | 8.970 | 9.760 | 8.850 | 9.670 | 1,092,598 | +0.63(+6.97%) |
Sep 10, 2014 | 8.100 | 9.200 | 8.050 | 9.040 | 1,282,178 | +0.94(+11.60%) |
Sep 09, 2014 | 8.130 | 8.290 | 7.925 | 8.100 | 295,409 | -0.09(-1.10%) |
Sep 08, 2014 | 7.830 | 8.230 | 7.780 | 8.190 | 219,437 | +0.36(+4.60%) |
Sep 05, 2014 | 7.740 | 7.740 | 7.550 | 7.830 | 160,981 | +0.05(+0.64%) |
Sep 04, 2014 | 8.040 | 8.100 | 7.740 | 7.780 | 169,265 | -0.25(-3.11%) |
Sep 03, 2014 | 8.220 | 8.220 | 7.920 | 8.030 | 182,846 | -0.12(-1.47%) |