Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.200 | 8.298 | 8.020 | 8.040 | 258,211 | -0.11(-1.35%) |
Nov 26, 2014 | 8.160 | 8.150 | 8.150 | 8.150 | 341,300 | -0.04(-0.49%) |
Nov 25, 2014 | 8.340 | 8.380 | 8.050 | 8.190 | 259,897 | -0.16(-1.92%) |
Nov 24, 2014 | 8.290 | 8.430 | 8.250 | 8.350 | 235,689 | +0.11(+1.33%) |
Nov 21, 2014 | 8.520 | 8.750 | 8.160 | 8.240 | 723,521 | -0.11(-1.32%) |
Nov 20, 2014 | 8.220 | 8.620 | 8.120 | 8.350 | 220,810 | +0.10(+1.21%) |
Nov 19, 2014 | 8.420 | 8.550 | 8.150 | 8.250 | 239,804 | -0.21(-2.48%) |
Nov 18, 2014 | 8.340 | 8.630 | 8.280 | 8.460 | 466,308 | +0.16(+1.93%) |
Nov 17, 2014 | 8.630 | 8.720 | 8.290 | 8.300 | 225,860 | -0.39(-4.49%) |
Nov 14, 2014 | 8.460 | 8.740 | 8.460 | 8.690 | 309,716 | +0.26(+3.08%) |
Nov 13, 2014 | 8.670 | 8.860 | 8.420 | 8.430 | 203,704 | -0.26(-2.99%) |
Nov 12, 2014 | 8.850 | 8.850 | 8.620 | 8.690 | 219,759 | -0.17(-1.92%) |
Nov 11, 2014 | 8.800 | 9.020 | 8.760 | 8.860 | 322,051 | +0.00(+0.00%) |
Nov 10, 2014 | 9.020 | 9.050 | 8.720 | 8.860 | 243,165 | +0.08(+0.91%) |
Nov 07, 2014 | 8.930 | 9.020 | 8.500 | 8.780 | 310,405 | -0.15(-1.68%) |
Nov 06, 2014 | 8.890 | 9.080 | 8.650 | 8.930 | 859,523 | +0.03(+0.34%) |
Nov 05, 2014 | 8.000 | 8.990 | 7.770 | 8.900 | 2,021,789 | +0.96(+12.09%) |
Nov 04, 2014 | 7.760 | 8.035 | 7.758 | 7.940 | 269,710 | +0.11(+1.40%) |
Nov 03, 2014 | 7.950 | 8.090 | 7.750 | 7.830 | 212,536 | -0.14(-1.76%) |
Oct 31, 2014 | 7.930 | 8.140 | 7.840 | 7.970 | 443,529 | +0.22(+2.84%) |
Oct 30, 2014 | 7.630 | 8.040 | 7.520 | 7.750 | 710,288 | +0.66(+9.31%) |
Oct 29, 2014 | 7.170 | 7.250 | 6.980 | 7.090 | 288,742 | -0.05(-0.70%) |
Oct 28, 2014 | 6.940 | 7.210 | 6.850 | 7.140 | 273,197 | +0.26(+3.78%) |
Oct 27, 2014 | 6.660 | 7.010 | 6.720 | 6.880 | 159,715 | +0.16(+2.38%) |
Oct 24, 2014 | 6.840 | 6.900 | 6.680 | 6.720 | 114,315 | -0.09(-1.32%) |
Oct 23, 2014 | 6.650 | 7.040 | 6.650 | 6.810 | 284,436 | +0.25(+3.81%) |
Oct 22, 2014 | 6.740 | 6.810 | 6.500 | 6.560 | 253,361 | -0.19(-2.81%) |
Oct 21, 2014 | 6.830 | 6.870 | 6.600 | 6.750 | 252,381 | -0.04(-0.59%) |
Oct 20, 2014 | 6.620 | 6.950 | 6.620 | 6.790 | 289,144 | +0.11(+1.65%) |
Oct 17, 2014 | 6.790 | 6.860 | 6.620 | 6.680 | 261,523 | +0.00(+0.07%) |
Oct 16, 2014 | 6.390 | 6.960 | 6.300 | 6.675 | 356,077 | +0.17(+2.69%) |
Oct 15, 2014 | 6.040 | 6.520 | 5.830 | 6.500 | 340,910 | +0.32(+5.18%) |
Oct 14, 2014 | 6.300 | 6.445 | 6.100 | 6.180 | 403,220 | -0.01(-0.16%) |
Oct 13, 2014 | 6.350 | 6.400 | 6.250 | 6.190 | 389,262 | -0.13(-2.06%) |
Oct 10, 2014 | 6.850 | 6.850 | 6.300 | 6.320 | 384,515 | -0.59(-8.54%) |
Oct 09, 2014 | 7.290 | 7.300 | 6.890 | 6.910 | 271,163 | -0.41(-5.60%) |
Oct 08, 2014 | 7.040 | 7.340 | 6.940 | 7.320 | 205,016 | +0.24(+3.39%) |
Oct 07, 2014 | 7.130 | 7.210 | 6.980 | 7.080 | 251,740 | -0.13(-1.80%) |
Oct 06, 2014 | 7.390 | 7.440 | 7.000 | 7.210 | 301,002 | -0.21(-2.83%) |
Oct 03, 2014 | 7.430 | 7.560 | 7.220 | 7.420 | 326,647 | +0.15(+2.06%) |
Oct 02, 2014 | 7.040 | 7.275 | 6.890 | 7.270 | 262,651 | +0.21(+2.97%) |
Oct 01, 2014 | 7.180 | 7.180 | 6.920 | 7.060 | 291,453 | -0.11(-1.53%) |
Sep 30, 2014 | 7.440 | 7.460 | 7.150 | 7.170 | 292,172 | -0.26(-3.50%) |
Sep 29, 2014 | 7.330 | 7.610 | 7.330 | 7.430 | 233,867 | -0.03(-0.40%) |
Sep 26, 2014 | 7.400 | 7.650 | 7.370 | 7.460 | 207,985 | +0.10(+1.36%) |
Sep 25, 2014 | 7.150 | 7.410 | 7.010 | 7.360 | 404,911 | +0.18(+2.51%) |
Sep 24, 2014 | 7.070 | 7.250 | 7.020 | 7.180 | 151,197 | +0.15(+2.13%) |
Sep 23, 2014 | 7.160 | 7.340 | 7.030 | 7.030 | 158,968 | -0.18(-2.50%) |
Sep 22, 2014 | 7.330 | 7.450 | 7.195 | 7.210 | 155,782 | -0.16(-2.17%) |
Sep 19, 2014 | 7.630 | 7.720 | 7.330 | 7.370 | 306,393 | -0.25(-3.34%) |
Sep 18, 2014 | 7.670 | 7.850 | 7.505 | 7.625 | 322,138 | +0.01(+0.13%) |
Sep 17, 2014 | 7.640 | 7.800 | 7.550 | 7.615 | 156,295 | -0.05(-0.65%) |
Sep 16, 2014 | 7.600 | 7.720 | 7.440 | 7.665 | 242,373 | -0.00(-0.07%) |
Sep 15, 2014 | 7.710 | 7.710 | 7.480 | 7.670 | 244,324 | -0.07(-0.90%) |
Sep 12, 2014 | 7.950 | 7.950 | 7.570 | 7.740 | 254,952 | -0.18(-2.27%) |
Sep 11, 2014 | 7.670 | 7.940 | 7.662 | 7.920 | 148,130 | +0.18(+2.33%) |
Sep 10, 2014 | 7.720 | 7.800 | 7.628 | 7.740 | 164,410 | +0.05(+0.65%) |
Sep 09, 2014 | 7.900 | 7.960 | 7.640 | 7.690 | 202,900 | -0.22(-2.78%) |
Sep 08, 2014 | 7.990 | 8.184 | 7.875 | 7.910 | 221,697 | -0.10(-1.25%) |
Sep 05, 2014 | 7.930 | 7.930 | 7.850 | 8.010 | 223,762 | +0.05(+0.63%) |
Sep 04, 2014 | 8.100 | 8.410 | 7.930 | 7.960 | 291,106 | -0.13(-1.61%) |
Sep 03, 2014 | 8.400 | 8.400 | 8.040 | 8.090 | 495,675 | -0.32(-3.80%) |