Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.960 | 8.040 | 7.726 | 7.742 | 167,704 | -0.18(-2.23%) |
Nov 26, 2014 | 7.686 | 7.919 | 7.919 | 7.919 | 303,607 | +0.23(+2.93%) |
Nov 25, 2014 | 7.710 | 7.799 | 7.598 | 7.694 | 274,059 | +0.02(+0.31%) |
Nov 24, 2014 | 7.598 | 7.895 | 7.525 | 7.670 | 369,719 | +0.06(+0.74%) |
Nov 21, 2014 | 7.839 | 7.976 | 7.590 | 7.614 | 422,513 | -0.08(-1.04%) |
Nov 20, 2014 | 7.550 | 7.718 | 7.389 | 7.694 | 352,820 | +0.14(+1.81%) |
Nov 19, 2014 | 7.903 | 7.903 | 7.558 | 7.558 | 201,197 | -0.35(-4.47%) |
Nov 18, 2014 | 7.670 | 8.096 | 7.670 | 7.911 | 370,528 | +0.32(+4.24%) |
Nov 17, 2014 | 7.646 | 7.775 | 7.485 | 7.590 | 494,034 | -0.12(-1.56%) |
Nov 14, 2014 | 7.968 | 7.968 | 7.686 | 7.710 | 376,571 | -0.23(-2.94%) |
Nov 13, 2014 | 8.000 | 8.145 | 7.863 | 7.944 | 336,702 | -0.04(-0.50%) |
Nov 12, 2014 | 7.968 | 8.000 | 7.799 | 7.984 | 301,062 | -0.06(-0.70%) |
Nov 11, 2014 | 8.177 | 8.217 | 7.992 | 8.040 | 364,534 | -0.14(-1.67%) |
Nov 10, 2014 | 8.032 | 8.185 | 7.887 | 8.177 | 559,854 | +0.08(+0.99%) |
Nov 07, 2014 | 8.563 | 8.575 | 8.048 | 8.096 | 913,122 | +0.03(+0.40%) |
Nov 06, 2014 | 8.056 | 8.209 | 7.984 | 8.064 | 601,271 | +0.02(+0.20%) |
Nov 05, 2014 | 8.297 | 8.297 | 7.927 | 8.048 | 615,838 | -0.21(-2.53%) |
Nov 04, 2014 | 8.337 | 8.514 | 8.136 | 8.257 | 425,007 | -0.07(-0.87%) |
Nov 03, 2014 | 8.161 | 8.402 | 8.161 | 8.329 | 538,176 | +0.17(+2.07%) |
Oct 31, 2014 | 8.402 | 8.466 | 8.136 | 8.161 | 796,137 | -0.07(-0.88%) |
Oct 30, 2014 | 8.169 | 8.337 | 7.984 | 8.233 | 394,172 | +0.02(+0.20%) |
Oct 29, 2014 | 8.112 | 8.325 | 7.992 | 8.217 | 693,025 | +0.17(+2.10%) |
Oct 28, 2014 | 7.895 | 8.088 | 7.855 | 8.048 | 835,377 | +0.25(+3.20%) |
Oct 27, 2014 | 7.799 | 7.815 | 7.815 | 7.799 | 283,708 | -0.02(-0.21%) |
Oct 24, 2014 | 7.815 | 7.847 | 7.437 | 7.815 | 430,269 | +0.00(+0.00%) |
Oct 23, 2014 | 7.791 | 7.839 | 7.662 | 7.815 | 773,615 | +0.11(+1.46%) |
Oct 22, 2014 | 7.815 | 7.895 | 7.694 | 7.702 | 702,871 | -0.12(-1.54%) |
Oct 21, 2014 | 7.855 | 7.927 | 7.710 | 7.823 | 496,018 | +0.07(+0.93%) |
Oct 20, 2014 | 7.871 | 7.935 | 7.686 | 7.751 | 663,803 | -0.11(-1.43%) |
Oct 17, 2014 | 8.048 | 8.064 | 7.887 | 7.863 | 795,195 | -0.14(-1.71%) |
Oct 16, 2014 | 7.968 | 8.217 | 7.880 | 8.000 | 866,273 | +0.00(+0.00%) |
Oct 15, 2014 | 7.823 | 8.024 | 7.485 | 8.000 | 1,268,322 | +0.17(+2.16%) |
Oct 14, 2014 | 7.437 | 7.847 | 7.131 | 7.831 | 1,851,887 | +0.64(+8.83%) |
Oct 13, 2014 | 6.971 | 7.437 | 6.851 | 7.196 | 541,342 | +0.20(+2.87%) |
Oct 10, 2014 | 7.011 | 7.185 | 6.914 | 6.995 | 649,756 | -0.07(-1.02%) |
Oct 09, 2014 | 7.429 | 7.493 | 7.051 | 7.067 | 464,788 | -0.36(-4.87%) |
Oct 08, 2014 | 7.059 | 7.493 | 7.035 | 7.429 | 520,766 | +0.31(+4.41%) |
Oct 07, 2014 | 7.220 | 7.228 | 6.721 | 7.115 | 512,639 | -0.12(-1.67%) |
Oct 06, 2014 | 7.236 | 7.437 | 7.107 | 7.236 | 757,717 | +0.08(+1.12%) |
Oct 03, 2014 | 6.762 | 7.284 | 6.673 | 7.156 | 1,916,299 | +0.51(+7.75%) |
Oct 02, 2014 | 6.585 | 6.810 | 6.520 | 6.641 | 921,162 | +0.04(+0.61%) |
Oct 01, 2014 | 6.520 | 6.794 | 6.512 | 6.601 | 647,448 | +0.09(+1.36%) |
Sep 30, 2014 | 6.657 | 6.669 | 6.432 | 6.512 | 458,345 | -0.10(-1.46%) |
Sep 29, 2014 | 6.279 | 6.641 | 6.279 | 6.609 | 403,565 | +0.27(+4.18%) |
Sep 26, 2014 | 5.716 | 6.359 | 5.700 | 6.344 | 628,741 | +0.71(+12.55%) |
Sep 25, 2014 | 5.499 | 5.741 | 5.483 | 5.636 | 299,499 | +0.14(+2.49%) |
Sep 24, 2014 | 5.451 | 5.580 | 5.435 | 5.499 | 128,250 | +0.07(+1.33%) |
Sep 23, 2014 | 5.556 | 5.604 | 5.427 | 5.427 | 243,792 | -0.18(-3.16%) |
Sep 22, 2014 | 5.757 | 5.797 | 5.572 | 5.604 | 110,602 | -0.21(-3.60%) |
Sep 19, 2014 | 5.942 | 6.030 | 5.761 | 5.813 | 326,850 | -0.08(-1.36%) |
Sep 18, 2014 | 5.901 | 5.998 | 5.853 | 5.893 | 83,137 | +0.01(+0.14%) |
Sep 17, 2014 | 5.901 | 5.958 | 5.829 | 5.885 | 108,328 | -0.02(-0.41%) |
Sep 16, 2014 | 5.821 | 5.950 | 5.797 | 5.909 | 130,869 | +0.06(+0.96%) |
Sep 15, 2014 | 5.934 | 5.934 | 5.765 | 5.853 | 190,407 | -0.10(-1.75%) |
Sep 12, 2014 | 6.022 | 6.022 | 5.749 | 5.958 | 191,779 | -0.05(-0.80%) |
Sep 11, 2014 | 5.885 | 6.014 | 5.837 | 6.006 | 144,017 | +0.09(+1.49%) |
Sep 10, 2014 | 5.708 | 5.934 | 5.692 | 5.917 | 196,172 | +0.23(+3.95%) |
Sep 09, 2014 | 5.942 | 5.958 | 5.684 | 5.692 | 152,905 | -0.24(-4.07%) |
Sep 08, 2014 | 5.917 | 6.006 | 5.781 | 5.934 | 123,140 | +0.02(+0.41%) |
Sep 05, 2014 | 6.022 | 6.038 | 5.893 | 5.909 | 207,964 | -0.15(-2.52%) |
Sep 04, 2014 | 6.384 | 6.464 | 6.030 | 6.062 | 275,756 | -0.27(-4.19%) |
Sep 03, 2014 | 6.464 | 6.553 | 6.295 | 6.327 | 205,046 | -0.11(-1.75%) |