Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.230 | 7.320 | 6.950 | 6.960 | 692,600 | -0.27(-3.73%) |
Nov 26, 2014 | 7.060 | 7.230 | 7.230 | 7.230 | 1,285,800 | +0.15(+2.12%) |
Nov 25, 2014 | 6.800 | 7.140 | 6.640 | 7.080 | 1,492,822 | +0.30(+4.42%) |
Nov 24, 2014 | 6.890 | 7.100 | 6.770 | 6.780 | 1,303,941 | +0.01(+0.15%) |
Nov 21, 2014 | 6.540 | 7.048 | 6.500 | 6.770 | 1,773,618 | +0.35(+5.45%) |
Nov 20, 2014 | 6.320 | 6.490 | 6.210 | 6.420 | 587,763 | +0.05(+0.78%) |
Nov 19, 2014 | 6.490 | 6.580 | 6.351 | 6.370 | 695,676 | -0.17(-2.60%) |
Nov 18, 2014 | 6.410 | 6.720 | 6.300 | 6.540 | 1,201,976 | +0.15(+2.35%) |
Nov 17, 2014 | 6.200 | 6.520 | 6.110 | 6.390 | 661,206 | +0.06(+0.95%) |
Nov 14, 2014 | 6.380 | 6.560 | 6.150 | 6.330 | 1,090,482 | -0.12(-1.86%) |
Nov 13, 2014 | 6.760 | 6.860 | 6.330 | 6.450 | 1,902,785 | -0.16(-2.42%) |
Nov 12, 2014 | 6.420 | 6.660 | 6.190 | 6.610 | 1,733,135 | +0.33(+5.25%) |
Nov 11, 2014 | 6.090 | 6.570 | 6.000 | 6.280 | 2,427,126 | +0.31(+5.19%) |
Nov 10, 2014 | 5.400 | 5.985 | 5.370 | 5.970 | 2,202,523 | +0.60(+11.17%) |
Nov 07, 2014 | 5.000 | 5.450 | 4.860 | 5.370 | 3,112,656 | +0.76(+16.49%) |
Nov 06, 2014 | 4.610 | 4.700 | 4.501 | 4.610 | 667,898 | +0.02(+0.44%) |
Nov 05, 2014 | 4.830 | 4.830 | 4.580 | 4.590 | 572,183 | -0.19(-3.97%) |
Nov 04, 2014 | 4.690 | 4.870 | 4.652 | 4.780 | 581,512 | +0.09(+1.92%) |
Nov 03, 2014 | 4.870 | 4.960 | 4.660 | 4.690 | 1,194,678 | -0.14(-2.90%) |
Oct 31, 2014 | 5.000 | 5.000 | 4.780 | 4.830 | 478,672 | -0.03(-0.62%) |
Oct 30, 2014 | 4.860 | 5.010 | 4.780 | 4.860 | 1,193,492 | -0.04(-0.82%) |
Oct 29, 2014 | 4.820 | 4.930 | 4.740 | 4.900 | 707,100 | +0.08(+1.66%) |
Oct 28, 2014 | 4.790 | 4.940 | 4.710 | 4.820 | 677,332 | +0.07(+1.47%) |
Oct 27, 2014 | 4.670 | 4.720 | 4.720 | 4.750 | 352,912 | +0.03(+0.64%) |
Oct 24, 2014 | 4.620 | 4.730 | 4.500 | 4.720 | 763,999 | +0.11(+2.39%) |
Oct 23, 2014 | 4.630 | 4.790 | 4.560 | 4.610 | 649,734 | +0.05(+1.10%) |
Oct 22, 2014 | 4.700 | 4.810 | 4.540 | 4.560 | 388,685 | -0.14(-2.98%) |
Oct 21, 2014 | 4.830 | 4.870 | 4.650 | 4.700 | 604,087 | -0.10(-2.08%) |
Oct 20, 2014 | 4.660 | 4.850 | 4.660 | 4.800 | 715,248 | +0.12(+2.56%) |
Oct 17, 2014 | 4.950 | 5.000 | 4.650 | 4.680 | 755,079 | -0.17(-3.51%) |
Oct 16, 2014 | 4.730 | 4.940 | 4.490 | 4.850 | 1,453,877 | +0.21(+4.53%) |
Oct 15, 2014 | 4.440 | 4.720 | 4.360 | 4.640 | 948,527 | +0.00(+0.00%) |
Oct 14, 2014 | 4.510 | 4.680 | 4.324 | 4.640 | 887,814 | +0.20(+4.50%) |
Oct 13, 2014 | 4.510 | 4.640 | 4.260 | 4.440 | 728,776 | -0.05(-1.11%) |
Oct 10, 2014 | 4.510 | 4.720 | 4.410 | 4.490 | 712,642 | -0.06(-1.32%) |
Oct 09, 2014 | 4.710 | 4.820 | 4.456 | 4.550 | 690,957 | -0.18(-3.81%) |
Oct 08, 2014 | 4.730 | 4.760 | 4.310 | 4.730 | 1,177,611 | -0.03(-0.63%) |
Oct 07, 2014 | 4.880 | 4.955 | 4.760 | 4.760 | 610,232 | -0.16(-3.25%) |
Oct 06, 2014 | 5.200 | 5.200 | 4.920 | 4.920 | 787,691 | -0.28(-5.29%) |
Oct 03, 2014 | 5.110 | 5.250 | 4.970 | 5.195 | 758,906 | +0.16(+3.08%) |
Oct 02, 2014 | 4.980 | 5.120 | 4.860 | 5.040 | 792,485 | +0.05(+1.00%) |
Oct 01, 2014 | 5.210 | 5.210 | 4.840 | 4.990 | 1,125,557 | -0.20(-3.85%) |
Sep 30, 2014 | 5.000 | 5.340 | 4.950 | 5.190 | 1,529,919 | -0.06(-1.14%) |
Sep 29, 2014 | 5.220 | 5.409 | 5.120 | 5.250 | 1,099,964 | -0.08(-1.50%) |
Sep 26, 2014 | 5.160 | 5.350 | 5.060 | 5.330 | 1,397,516 | +0.19(+3.70%) |
Sep 25, 2014 | 5.240 | 5.350 | 5.040 | 5.140 | 930,701 | -0.10(-1.91%) |
Sep 24, 2014 | 4.960 | 5.261 | 4.910 | 5.240 | 1,189,283 | +0.32(+6.50%) |
Sep 23, 2014 | 4.860 | 4.950 | 4.790 | 4.920 | 1,037,228 | +0.03(+0.61%) |
Sep 22, 2014 | 5.170 | 5.260 | 4.800 | 4.890 | 1,048,919 | -0.19(-3.74%) |
Sep 19, 2014 | 5.270 | 5.315 | 5.030 | 5.080 | 634,039 | -0.14(-2.68%) |
Sep 18, 2014 | 5.390 | 5.420 | 5.160 | 5.220 | 641,644 | -0.10(-1.88%) |
Sep 17, 2014 | 5.200 | 5.400 | 5.150 | 5.320 | 832,404 | +0.12(+2.31%) |
Sep 16, 2014 | 5.100 | 5.240 | 5.050 | 5.200 | 723,662 | +0.05(+0.97%) |
Sep 15, 2014 | 5.250 | 5.260 | 5.030 | 5.150 | 990,057 | -0.12(-2.28%) |
Sep 12, 2014 | 5.430 | 5.430 | 5.190 | 5.270 | 616,638 | -0.15(-2.77%) |
Sep 11, 2014 | 5.380 | 5.450 | 5.300 | 5.420 | 608,751 | +0.01(+0.18%) |
Sep 10, 2014 | 5.320 | 5.441 | 5.301 | 5.410 | 641,102 | +0.09(+1.69%) |
Sep 09, 2014 | 5.460 | 5.500 | 5.290 | 5.320 | 823,227 | -0.15(-2.74%) |
Sep 08, 2014 | 5.370 | 5.480 | 5.290 | 5.470 | 679,065 | +0.10(+1.86%) |
Sep 05, 2014 | 5.450 | 5.480 | 5.300 | 5.370 | 973,043 | -0.11(-2.01%) |
Sep 04, 2014 | 5.590 | 5.640 | 5.440 | 5.480 | 946,137 | -0.05(-0.90%) |
Sep 03, 2014 | 5.600 | 5.720 | 5.520 | 5.530 | 1,091,572 | -0.03(-0.54%) |