Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.180 | 7.190 | 6.890 | 6.990 | 125,825 | -0.10(-1.41%) |
Oct 30, 2014 | 7.170 | 7.200 | 7.030 | 7.090 | 226,680 | -0.04(-0.56%) |
Oct 29, 2014 | 7.120 | 7.200 | 7.060 | 7.130 | 85,325 | -0.01(-0.14%) |
Oct 28, 2014 | 7.150 | 7.220 | 7.095 | 7.140 | 161,562 | -0.01(-0.14%) |
Oct 27, 2014 | 7.200 | 7.120 | 7.120 | 7.150 | 171,238 | +0.03(+0.42%) |
Oct 24, 2014 | 7.010 | 7.290 | 6.960 | 7.120 | 223,425 | +0.08(+1.14%) |
Oct 23, 2014 | 7.300 | 7.300 | 6.850 | 7.040 | 270,694 | -0.22(-3.03%) |
Oct 22, 2014 | 7.130 | 7.420 | 7.130 | 7.260 | 167,446 | +0.12(+1.68%) |
Oct 21, 2014 | 7.210 | 7.250 | 7.025 | 7.140 | 156,222 | -0.06(-0.83%) |
Oct 20, 2014 | 7.080 | 7.420 | 7.080 | 7.200 | 99,669 | +0.06(+0.84%) |
Oct 17, 2014 | 7.480 | 7.670 | 7.040 | 7.140 | 184,452 | -0.28(-3.77%) |
Oct 16, 2014 | 7.300 | 7.860 | 7.170 | 7.420 | 234,440 | +0.03(+0.41%) |
Oct 15, 2014 | 7.220 | 7.470 | 7.170 | 7.390 | 234,613 | +0.01(+0.14%) |
Oct 14, 2014 | 7.310 | 7.500 | 7.290 | 7.380 | 282,152 | +0.10(+1.37%) |
Oct 13, 2014 | 7.640 | 7.680 | 7.100 | 7.280 | 270,102 | -0.39(-5.08%) |
Oct 10, 2014 | 7.340 | 7.800 | 7.300 | 7.670 | 326,161 | +0.29(+3.93%) |
Oct 09, 2014 | 7.160 | 7.410 | 7.020 | 7.380 | 267,578 | +0.18(+2.50%) |
Oct 08, 2014 | 7.060 | 7.210 | 6.970 | 7.200 | 158,713 | +0.13(+1.84%) |
Oct 07, 2014 | 7.060 | 7.150 | 6.940 | 7.070 | 258,945 | -0.03(-0.42%) |
Oct 06, 2014 | 7.240 | 7.340 | 6.970 | 7.100 | 231,536 | -0.10(-1.39%) |
Oct 03, 2014 | 6.860 | 7.230 | 6.860 | 7.200 | 348,457 | +0.35(+5.11%) |
Oct 02, 2014 | 6.480 | 6.870 | 6.480 | 6.850 | 154,561 | +0.40(+6.20%) |
Oct 01, 2014 | 6.700 | 6.750 | 6.400 | 6.450 | 197,024 | -0.29(-4.23%) |
Sep 30, 2014 | 6.770 | 6.880 | 6.650 | 6.735 | 262,246 | -0.06(-0.96%) |
Sep 29, 2014 | 6.900 | 6.910 | 6.700 | 6.800 | 271,403 | -0.04(-0.58%) |
Sep 26, 2014 | 7.030 | 7.030 | 6.820 | 6.840 | 198,331 | -0.22(-3.12%) |
Sep 25, 2014 | 6.960 | 7.250 | 6.875 | 7.060 | 373,345 | +0.18(+2.62%) |
Sep 24, 2014 | 6.640 | 6.890 | 6.550 | 6.880 | 225,504 | +0.26(+3.93%) |
Sep 23, 2014 | 6.340 | 6.700 | 6.310 | 6.620 | 125,304 | +0.33(+5.25%) |
Sep 22, 2014 | 6.450 | 6.520 | 6.260 | 6.290 | 241,862 | -0.08(-1.26%) |
Sep 19, 2014 | 6.630 | 6.875 | 6.330 | 6.370 | 263,708 | -0.26(-3.92%) |
Sep 18, 2014 | 6.830 | 6.868 | 6.550 | 6.630 | 231,201 | -0.17(-2.50%) |
Sep 17, 2014 | 6.950 | 7.155 | 6.760 | 6.800 | 356,091 | +0.01(+0.15%) |
Sep 16, 2014 | 6.780 | 6.870 | 6.500 | 6.790 | 243,000 | -0.02(-0.29%) |
Sep 15, 2014 | 6.930 | 6.940 | 6.630 | 6.810 | 361,563 | -0.15(-2.16%) |
Sep 12, 2014 | 6.760 | 7.460 | 6.700 | 6.960 | 1,937,676 | +0.92(+15.23%) |
Sep 11, 2014 | 5.770 | 6.150 | 5.732 | 6.040 | 314,005 | +0.22(+3.78%) |
Sep 10, 2014 | 5.920 | 5.920 | 5.745 | 5.820 | 190,431 | -0.07(-1.19%) |
Sep 09, 2014 | 5.600 | 5.910 | 5.520 | 5.890 | 188,400 | +0.27(+4.80%) |
Sep 08, 2014 | 5.660 | 5.890 | 5.560 | 5.620 | 174,474 | -0.04(-0.71%) |
Sep 05, 2014 | 5.720 | 5.770 | 5.530 | 5.660 | 124,967 | -0.10(-1.74%) |
Sep 04, 2014 | 5.520 | 5.860 | 5.520 | 5.760 | 146,188 | +0.24(+4.35%) |
Sep 03, 2014 | 5.690 | 5.750 | 5.430 | 5.520 | 444,539 | -0.19(-3.33%) |
Sep 02, 2014 | 6.000 | 6.000 | 5.630 | 5.710 | 330,232 | -0.30(-4.99%) |
Aug 29, 2014 | 6.020 | 6.010 | 6.010 | 6.010 | 239,300 | +0.02(+0.33%) |
Aug 28, 2014 | 6.040 | 6.090 | 5.900 | 5.990 | 191,766 | -0.05(-0.83%) |
Aug 27, 2014 | 6.150 | 6.150 | 5.945 | 6.040 | 279,001 | -0.07(-1.15%) |
Aug 26, 2014 | 6.040 | 6.190 | 5.950 | 6.110 | 311,297 | +0.11(+1.83%) |
Aug 25, 2014 | 6.240 | 6.240 | 5.950 | 6.000 | 217,850 | -0.17(-2.76%) |
Aug 22, 2014 | 6.120 | 6.390 | 6.040 | 6.170 | 329,319 | +0.08(+1.31%) |
Aug 21, 2014 | 6.200 | 6.200 | 6.010 | 6.090 | 169,121 | -0.08(-1.30%) |
Aug 20, 2014 | 6.420 | 6.420 | 6.000 | 6.170 | 328,655 | -0.13(-2.06%) |
Aug 19, 2014 | 6.260 | 6.450 | 6.250 | 6.300 | 273,703 | +0.09(+1.45%) |
Aug 18, 2014 | 6.310 | 6.570 | 6.120 | 6.210 | 550,082 | +0.16(+2.64%) |
Aug 15, 2014 | 6.160 | 6.180 | 5.890 | 6.050 | 378,827 | -0.06(-0.98%) |
Aug 14, 2014 | 5.990 | 6.140 | 5.910 | 6.110 | 233,979 | +0.16(+2.69%) |
Aug 13, 2014 | 5.750 | 5.990 | 5.750 | 5.950 | 159,655 | +0.20(+3.48%) |
Aug 12, 2014 | 6.060 | 6.060 | 5.740 | 5.750 | 141,106 | -0.21(-3.52%) |
Aug 11, 2014 | 5.940 | 6.070 | 5.750 | 5.960 | 159,701 | +0.00(+0.00%) |
Aug 08, 2014 | 5.840 | 5.995 | 5.710 | 5.960 | 143,552 | +0.09(+1.53%) |
Aug 07, 2014 | 5.950 | 6.140 | 5.830 | 5.870 | 415,964 | +0.41(+7.51%) |
Aug 06, 2014 | 5.520 | 5.640 | 5.430 | 5.460 | 107,974 | -0.06(-1.09%) |
Aug 05, 2014 | 5.600 | 5.675 | 5.430 | 5.520 | 248,103 | -0.10(-1.78%) |
Aug 04, 2014 | 5.790 | 5.946 | 5.500 | 5.620 | 176,720 | -0.17(-2.94%) |
Aug 01, 2014 | 5.820 | 6.070 | 5.750 | 5.790 | 148,007 | +0.00(+0.00%) |
Jul 31, 2014 | 6.070 | 6.100 | 5.750 | 5.790 | 264,535 | -0.30(-4.93%) |
Jul 30, 2014 | 6.200 | 6.240 | 6.060 | 6.090 | 128,491 | -0.09(-1.46%) |
Jul 29, 2014 | 6.260 | 6.380 | 6.150 | 6.180 | 139,526 | -0.09(-1.44%) |
Jul 28, 2014 | 6.110 | 6.260 | 6.110 | 6.270 | 196,009 | +0.17(+2.79%) |
Jul 25, 2014 | 6.060 | 6.170 | 6.010 | 6.100 | 151,515 | +0.03(+0.49%) |
Jul 24, 2014 | 6.050 | 6.150 | 6.030 | 6.070 | 121,713 | +0.05(+0.83%) |
Jul 23, 2014 | 6.140 | 6.140 | 6.000 | 6.020 | 236,463 | -0.09(-1.47%) |
Jul 22, 2014 | 6.370 | 6.390 | 6.060 | 6.110 | 320,729 | -0.26(-4.08%) |
Jul 21, 2014 | 6.500 | 6.550 | 6.350 | 6.370 | 142,159 | -0.15(-2.30%) |
Jul 18, 2014 | 6.620 | 6.700 | 6.470 | 6.520 | 171,693 | -0.12(-1.81%) |
Jul 17, 2014 | 6.450 | 6.870 | 6.300 | 6.640 | 335,640 | +0.19(+2.95%) |
Jul 16, 2014 | 7.050 | 7.220 | 6.350 | 6.450 | 576,947 | -0.55(-7.86%) |
Jul 15, 2014 | 7.150 | 7.300 | 6.960 | 7.000 | 238,617 | -0.14(-1.96%) |
Jul 14, 2014 | 7.340 | 7.470 | 7.115 | 7.140 | 166,061 | -0.14(-1.92%) |
Jul 11, 2014 | 7.770 | 7.770 | 7.250 | 7.280 | 281,959 | -0.47(-6.06%) |
Jul 10, 2014 | 7.720 | 7.800 | 7.700 | 7.750 | 289,133 | +0.02(+0.26%) |
Jul 09, 2014 | 7.820 | 7.820 | 7.710 | 7.730 | 122,290 | -0.09(-1.15%) |
Jul 08, 2014 | 7.830 | 7.968 | 7.750 | 7.820 | 131,209 | +0.01(+0.13%) |
Jul 07, 2014 | 8.000 | 8.040 | 7.810 | 7.810 | 131,062 | -0.19(-2.38%) |
Jul 03, 2014 | 7.780 | 8.000 | 8.000 | 8.000 | 179,800 | +0.27(+3.49%) |
Jul 02, 2014 | 7.820 | 7.910 | 7.720 | 7.730 | 275,345 | -0.05(-0.64%) |
Jul 01, 2014 | 8.000 | 8.170 | 7.690 | 7.780 | 603,120 | -0.22(-2.75%) |
Jun 30, 2014 | 8.040 | 8.190 | 7.920 | 8.000 | 386,101 | +0.12(+1.52%) |
Jun 27, 2014 | 8.120 | 8.410 | 7.880 | 7.880 | 1,712,767 | -0.27(-3.31%) |
Jun 26, 2014 | 8.200 | 8.320 | 8.110 | 8.150 | 105,391 | -0.09(-1.09%) |
Jun 25, 2014 | 8.440 | 8.510 | 8.150 | 8.240 | 146,945 | -0.24(-2.83%) |
Jun 24, 2014 | 8.440 | 8.730 | 8.360 | 8.480 | 266,199 | -0.02(-0.24%) |
Jun 23, 2014 | 8.080 | 8.630 | 8.080 | 8.500 | 290,044 | +0.41(+5.07%) |
Jun 20, 2014 | 8.200 | 8.340 | 8.000 | 8.090 | 886,233 | -0.07(-0.86%) |
Jun 19, 2014 | 8.120 | 8.300 | 8.003 | 8.160 | 158,533 | +0.16(+2.00%) |
Jun 18, 2014 | 8.100 | 8.149 | 7.880 | 8.000 | 273,581 | -0.08(-0.99%) |
Jun 17, 2014 | 8.680 | 8.780 | 8.050 | 8.080 | 355,011 | -0.47(-5.50%) |
Jun 16, 2014 | 8.660 | 8.970 | 8.484 | 8.550 | 250,534 | -0.06(-0.70%) |
Jun 13, 2014 | 8.740 | 8.790 | 8.460 | 8.610 | 159,328 | -0.09(-1.03%) |
Jun 12, 2014 | 8.890 | 8.960 | 8.600 | 8.700 | 235,187 | -0.19(-2.14%) |
Jun 11, 2014 | 8.890 | 9.110 | 8.500 | 8.890 | 333,540 | +0.29(+3.37%) |
Jun 10, 2014 | 9.000 | 9.150 | 8.500 | 8.600 | 333,596 | -0.58(-6.32%) |
Jun 06, 2014 | 9.310 | 9.310 | 9.070 | 9.180 | 114,511 | -0.02(-0.22%) |
Jun 05, 2014 | 9.120 | 9.300 | 9.020 | 9.200 | 104,487 | -0.06(-0.65%) |
Jun 04, 2014 | 9.170 | 9.320 | 9.170 | 9.260 | 124,350 | +0.03(+0.33%) |
Jun 03, 2014 | 9.330 | 9.435 | 9.180 | 9.230 | 291,747 | -0.01(-0.11%) |
Jun 02, 2014 | 9.220 | 9.450 | 9.074 | 9.240 | 90,986 | +0.01(+0.11%) |
May 30, 2014 | 9.120 | 9.500 | 9.000 | 9.230 | 322,818 | +0.14(+1.54%) |
May 29, 2014 | 9.000 | 9.120 | 8.950 | 9.090 | 134,421 | +0.09(+1.00%) |
May 28, 2014 | 9.380 | 9.380 | 8.900 | 9.000 | 390,001 | -0.26(-2.81%) |
May 27, 2014 | 9.130 | 9.400 | 9.130 | 9.260 | 306,657 | +0.18(+1.98%) |
May 23, 2014 | 8.890 | 9.080 | 9.080 | 9.080 | 683,700 | +1.22(+15.52%) |
May 22, 2014 | 7.790 | 7.979 | 7.770 | 7.860 | 45,818 | -0.02(-0.25%) |
May 21, 2014 | 8.260 | 8.280 | 7.880 | 7.880 | 98,718 | +0.13(+1.68%) |
May 20, 2014 | 9.300 | 9.300 | 7.750 | 7.750 | 394,984 | -1.46(-15.85%) |
May 19, 2014 | 9.140 | 9.400 | 9.000 | 9.210 | 48,858 | -0.11(-1.18%) |
May 16, 2014 | 9.270 | 9.430 | 9.250 | 9.320 | 502,061 | -0.04(-0.48%) |
May 15, 2014 | 9.620 | 9.620 | 9.250 | 9.365 | 104,547 | -0.11(-1.11%) |
May 14, 2014 | 9.640 | 9.690 | 9.400 | 9.470 | 246,713 | -0.03(-0.32%) |
May 13, 2014 | 9.770 | 9.770 | 9.500 | 9.500 | 127,905 | -0.05(-0.52%) |
May 12, 2014 | 10.00 | 10.02 | 9.500 | 9.550 | 286,336 | -0.55(-5.45%) |
May 09, 2014 | 9.610 | 10.14 | 9.600 | 10.10 | 36,322 | +0.46(+4.77%) |
May 08, 2014 | 9.650 | 9.840 | 9.480 | 9.640 | 41,292 | +0.16(+1.69%) |
May 07, 2014 | 9.520 | 10.06 | 9.320 | 9.480 | 158,582 | -0.16(-1.66%) |
May 06, 2014 | 9.610 | 9.780 | 9.560 | 9.640 | 167,854 | -0.17(-1.73%) |
May 05, 2014 | 9.880 | 10.10 | 9.800 | 9.810 | 114,251 | -0.27(-2.68%) |
May 02, 2014 | 10.05 | 10.18 | 9.780 | 10.08 | 83,362 | -0.17(-1.66%) |
May 01, 2014 | 10.95 | 10.95 | 9.750 | 10.25 | 208,510 | -0.28(-2.66%) |
Apr 30, 2014 | 10.65 | 10.84 | 10.32 | 10.53 | 62,663 | -0.18(-1.68%) |
Apr 29, 2014 | 10.90 | 10.93 | 10.55 | 10.71 | 231,974 | -0.19(-1.74%) |
Apr 28, 2014 | 10.48 | 11.00 | 10.33 | 10.90 | 154,990 | +0.42(+4.01%) |
Apr 25, 2014 | 10.12 | 10.63 | 10.00 | 10.48 | 172,197 | +0.26(+2.54%) |
Apr 24, 2014 | 9.650 | 10.43 | 9.470 | 10.22 | 336,565 | +0.75(+7.92%) |
Apr 23, 2014 | 9.590 | 9.890 | 9.470 | 9.470 | 177,829 | -0.19(-1.97%) |
Apr 22, 2014 | 9.340 | 10.07 | 9.340 | 9.660 | 399,351 | +0.16(+1.68%) |
Apr 21, 2014 | 9.700 | 9.800 | 9.270 | 9.500 | 490,236 | -0.25(-2.56%) |