Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.420 | 6.420 | 5.880 | 5.920 | 16,102,768 | -0.60(-9.20%) |
Nov 26, 2014 | 6.750 | 6.520 | 6.520 | 6.520 | 10,457,900 | -0.21(-3.12%) |
Nov 25, 2014 | 6.490 | 6.800 | 6.470 | 6.730 | 9,770,539 | +0.28(+4.34%) |
Nov 24, 2014 | 6.430 | 6.550 | 6.340 | 6.450 | 8,860,267 | +0.05(+0.78%) |
Nov 21, 2014 | 6.500 | 6.540 | 6.260 | 6.400 | 13,489,115 | +0.21(+3.39%) |
Nov 20, 2014 | 6.030 | 6.240 | 5.980 | 6.190 | 9,324,229 | +0.12(+1.98%) |
Nov 19, 2014 | 6.350 | 6.350 | 6.045 | 6.070 | 10,221,280 | -0.32(-5.01%) |
Nov 18, 2014 | 6.420 | 6.540 | 6.310 | 6.390 | 9,570,462 | -0.05(-0.78%) |
Nov 17, 2014 | 6.490 | 6.640 | 6.400 | 6.440 | 10,341,062 | -0.10(-1.53%) |
Nov 14, 2014 | 6.290 | 6.680 | 6.200 | 6.540 | 11,033,259 | +0.22(+3.48%) |
Nov 13, 2014 | 6.310 | 6.600 | 6.280 | 6.320 | 9,402,198 | +0.08(+1.28%) |
Nov 12, 2014 | 6.240 | 6.430 | 6.170 | 6.240 | 9,310,140 | -0.08(-1.27%) |
Nov 11, 2014 | 6.600 | 6.640 | 6.250 | 6.320 | 11,826,819 | -0.31(-4.68%) |
Nov 10, 2014 | 6.730 | 6.860 | 6.520 | 6.630 | 14,134,583 | +0.01(+0.15%) |
Nov 07, 2014 | 6.230 | 6.770 | 6.200 | 6.620 | 16,606,811 | +0.48(+7.82%) |
Nov 06, 2014 | 6.210 | 6.290 | 5.990 | 6.140 | 14,119,401 | -0.09(-1.44%) |
Nov 05, 2014 | 6.400 | 6.430 | 6.095 | 6.230 | 18,246,384 | -0.11(-1.74%) |
Nov 04, 2014 | 7.370 | 7.400 | 6.160 | 6.340 | 29,942,882 | -1.09(-14.67%) |
Nov 03, 2014 | 7.560 | 7.590 | 7.250 | 7.430 | 15,465,918 | -0.14(-1.85%) |
Oct 31, 2014 | 7.440 | 7.650 | 7.290 | 7.570 | 10,468,698 | +0.30(+4.13%) |
Oct 30, 2014 | 7.320 | 7.420 | 7.150 | 7.270 | 9,597,865 | -0.13(-1.76%) |
Oct 29, 2014 | 7.810 | 8.000 | 7.280 | 7.400 | 20,776,844 | +0.05(+0.68%) |
Oct 28, 2014 | 7.230 | 7.460 | 7.140 | 7.350 | 9,651,817 | +0.21(+2.94%) |
Oct 27, 2014 | 7.030 | 7.120 | 7.120 | 7.140 | 7,553,503 | +0.02(+0.28%) |
Oct 24, 2014 | 7.150 | 7.240 | 6.970 | 7.120 | 9,422,451 | -0.07(-0.97%) |
Oct 23, 2014 | 6.820 | 7.280 | 6.660 | 7.190 | 18,746,640 | +0.44(+6.52%) |
Oct 22, 2014 | 6.840 | 7.040 | 6.570 | 6.750 | 16,717,696 | -0.14(-2.03%) |
Oct 21, 2014 | 6.630 | 6.950 | 6.550 | 6.890 | 19,966,304 | +0.48(+7.49%) |
Oct 20, 2014 | 6.300 | 6.470 | 6.220 | 6.410 | 12,463,761 | +0.11(+1.75%) |
Oct 17, 2014 | 6.120 | 6.750 | 6.100 | 6.300 | 25,470,284 | +0.54(+9.38%) |
Oct 16, 2014 | 5.280 | 5.890 | 5.250 | 5.760 | 17,698,516 | +0.28(+5.11%) |
Oct 15, 2014 | 5.510 | 5.690 | 5.140 | 5.480 | 22,271,436 | -0.16(-2.84%) |
Oct 14, 2014 | 5.970 | 6.110 | 5.560 | 5.640 | 23,508,440 | -0.14(-2.42%) |
Oct 13, 2014 | 6.200 | 6.400 | 5.740 | 5.780 | 19,954,814 | -0.34(-5.56%) |
Oct 10, 2014 | 6.320 | 6.480 | 6.100 | 6.120 | 13,326,329 | -0.22(-3.47%) |
Oct 09, 2014 | 6.950 | 6.960 | 6.310 | 6.340 | 18,874,324 | -0.67(-9.56%) |
Oct 08, 2014 | 7.200 | 7.220 | 6.470 | 7.010 | 29,077,642 | -0.19(-2.64%) |
Oct 07, 2014 | 7.210 | 7.490 | 7.100 | 7.200 | 9,272,133 | -0.10(-1.37%) |
Oct 06, 2014 | 7.750 | 7.880 | 7.260 | 7.300 | 12,481,123 | -0.35(-4.58%) |
Oct 03, 2014 | 7.750 | 7.790 | 7.470 | 7.650 | 14,554,714 | +0.02(+0.26%) |
Oct 02, 2014 | 7.460 | 7.730 | 7.190 | 7.630 | 22,097,384 | +0.38(+5.24%) |
Oct 01, 2014 | 7.970 | 7.970 | 7.175 | 7.250 | 20,783,752 | -0.76(-9.49%) |
Sep 30, 2014 | 8.310 | 8.470 | 7.980 | 8.010 | 15,989,201 | -0.30(-3.61%) |
Sep 29, 2014 | 8.390 | 8.440 | 8.280 | 8.310 | 7,464,112 | -0.21(-2.46%) |
Sep 26, 2014 | 8.380 | 8.600 | 8.290 | 8.520 | 9,744,337 | +0.07(+0.83%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.370 | 8.450 | 12,126,303 | -0.28(-3.21%) |
Sep 24, 2014 | 9.070 | 9.100 | 8.600 | 8.730 | 14,280,799 | -0.30(-3.32%) |
Sep 23, 2014 | 8.870 | 9.160 | 8.850 | 9.030 | 8,110,821 | +0.21(+2.38%) |
Sep 22, 2014 | 9.330 | 9.400 | 8.750 | 8.820 | 13,699,447 | -0.60(-6.37%) |
Sep 19, 2014 | 9.720 | 9.860 | 9.130 | 9.420 | 17,123,392 | -0.32(-3.29%) |
Sep 18, 2014 | 10.12 | 10.19 | 9.650 | 9.740 | 12,959,809 | -0.52(-5.07%) |
Sep 17, 2014 | 10.13 | 10.31 | 9.810 | 10.26 | 31,002,896 | +0.62(+6.43%) |
Sep 16, 2014 | 9.280 | 9.700 | 9.150 | 9.640 | 12,893,330 | +0.43(+4.67%) |
Sep 15, 2014 | 9.070 | 9.290 | 9.070 | 9.210 | 9,175,027 | +0.10(+1.10%) |
Sep 12, 2014 | 9.400 | 9.440 | 9.060 | 9.110 | 12,665,969 | -0.27(-2.88%) |
Sep 11, 2014 | 9.260 | 9.430 | 9.150 | 9.380 | 60,569,848 | +0.30(+3.30%) |
Sep 10, 2014 | 9.330 | 9.330 | 9.010 | 9.080 | 14,063,640 | -0.26(-2.78%) |
Sep 09, 2014 | 9.660 | 9.730 | 9.310 | 9.340 | 15,054,363 | -0.50(-5.08%) |
Sep 08, 2014 | 10.12 | 10.37 | 9.700 | 9.840 | 14,891,697 | -0.60(-5.75%) |
Sep 05, 2014 | 10.29 | 10.48 | 10.20 | 10.44 | 4,437,898 | +0.10(+0.97%) |
Sep 04, 2014 | 10.05 | 10.62 | 10.05 | 10.34 | 11,231,886 | +0.33(+3.30%) |
Sep 03, 2014 | 10.72 | 10.91 | 9.960 | 10.01 | 18,821,126 | -0.68(-6.36%) |