Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.292 | 5.500 | 5.250 | 5.500 | 7,349 | +0.16(+3.00%) |
Oct 30, 2014 | 5.490 | 5.490 | 5.339 | 5.340 | 15,000 | -0.14(-2.56%) |
Oct 29, 2014 | 5.750 | 5.750 | 5.476 | 5.480 | 7,048 | -0.22(-3.86%) |
Oct 28, 2014 | 5.520 | 5.705 | 5.510 | 5.700 | 9,899 | +0.16(+2.89%) |
Oct 27, 2014 | 5.620 | 5.720 | 5.720 | 5.540 | 15,871 | -0.18(-3.15%) |
Oct 24, 2014 | 5.820 | 5.820 | 5.668 | 5.720 | 8,036 | -0.03(-0.52%) |
Oct 23, 2014 | 5.820 | 5.900 | 5.746 | 5.750 | 11,700 | +0.03(+0.52%) |
Oct 22, 2014 | 5.950 | 6.000 | 5.710 | 5.720 | 40,424 | -0.27(-4.51%) |
Oct 21, 2014 | 5.888 | 6.050 | 5.888 | 5.990 | 82,125 | +0.22(+3.83%) |
Oct 20, 2014 | 5.630 | 5.814 | 5.580 | 5.769 | 17,158 | +0.24(+4.27%) |
Oct 17, 2014 | 5.710 | 5.860 | 5.533 | 5.533 | 12,292 | -0.07(-1.20%) |
Oct 16, 2014 | 5.380 | 5.380 | 5.380 | 5.600 | 19,972 | +0.30(+5.74%) |
Oct 15, 2014 | 5.340 | 5.343 | 5.257 | 5.296 | 29,550 | -0.13(-2.32%) |
Oct 14, 2014 | 5.420 | 5.460 | 5.360 | 5.421 | 10,110 | +0.01(+0.21%) |
Oct 13, 2014 | 5.400 | 5.470 | 5.400 | 5.410 | 13,692 | -0.09(-1.62%) |
Oct 10, 2014 | 5.340 | 5.540 | 5.340 | 5.499 | 17,799 | -0.00(-0.02%) |
Oct 09, 2014 | 5.578 | 5.631 | 5.490 | 5.500 | 7,050 | -0.11(-1.96%) |
Oct 08, 2014 | 5.604 | 5.636 | 5.370 | 5.610 | 41,103 | -0.02(-0.35%) |
Oct 07, 2014 | 5.596 | 5.755 | 5.580 | 5.630 | 39,239 | +0.02(+0.43%) |
Oct 06, 2014 | 5.920 | 5.930 | 5.598 | 5.606 | 91,585 | -0.31(-5.25%) |
Oct 03, 2014 | 6.003 | 6.070 | 5.880 | 5.917 | 46,055 | -0.09(-1.44%) |
Oct 02, 2014 | 6.120 | 6.120 | 5.850 | 6.003 | 38,888 | -0.14(-2.23%) |
Oct 01, 2014 | 6.244 | 6.244 | 6.128 | 6.140 | 43,895 | -0.08(-1.29%) |
Sep 30, 2014 | 6.360 | 6.360 | 6.190 | 6.220 | 29,700 | -0.14(-2.18%) |
Sep 29, 2014 | 6.300 | 6.439 | 6.280 | 6.359 | 34,399 | +0.07(+1.06%) |
Sep 26, 2014 | 6.280 | 6.330 | 6.260 | 6.292 | 40,500 | -0.03(-0.52%) |
Sep 25, 2014 | 6.500 | 6.500 | 6.324 | 6.324 | 23,175 | -0.13(-2.05%) |
Sep 24, 2014 | 6.350 | 6.456 | 6.345 | 6.456 | 9,100 | +0.14(+2.16%) |
Sep 23, 2014 | 6.180 | 6.410 | 6.180 | 6.320 | 27,818 | -0.00(-0.00%) |
Sep 22, 2014 | 6.530 | 6.568 | 6.218 | 6.320 | 25,644 | -0.23(-3.51%) |
Sep 19, 2014 | 6.590 | 6.600 | 6.490 | 6.550 | 14,360 | -0.13(-1.95%) |
Sep 18, 2014 | 6.670 | 6.730 | 6.624 | 6.680 | 21,020 | +0.01(+0.15%) |
Sep 17, 2014 | 6.720 | 6.788 | 6.665 | 6.670 | 11,411 | -0.05(-0.74%) |
Sep 16, 2014 | 6.820 | 6.820 | 6.710 | 6.720 | 38,028 | -0.03(-0.37%) |
Sep 15, 2014 | 6.813 | 6.830 | 6.745 | 6.745 | 12,925 | +0.01(+0.22%) |
Sep 12, 2014 | 6.820 | 6.838 | 6.690 | 6.730 | 17,869 | -0.11(-1.65%) |
Sep 11, 2014 | 6.970 | 6.970 | 6.820 | 6.843 | 28,172 | -0.17(-2.39%) |
Sep 10, 2014 | 7.043 | 7.043 | 6.990 | 7.010 | 16,367 | -0.01(-0.11%) |
Sep 09, 2014 | 7.086 | 7.086 | 6.990 | 7.018 | 25,470 | -0.09(-1.27%) |
Sep 08, 2014 | 7.160 | 7.175 | 7.078 | 7.109 | 42,430 | -0.01(-0.16%) |
Sep 05, 2014 | 7.217 | 7.120 | 7.120 | 11,251 | +0.02(+0.32%) | |
Sep 04, 2014 | 7.307 | 7.373 | 7.079 | 7.097 | 9,840 | -0.13(-1.83%) |
Sep 03, 2014 | 7.240 | 7.250 | 7.216 | 7.230 | 5,696 | +0.05(+0.70%) |
Sep 02, 2014 | 7.300 | 7.300 | 7.180 | 7.180 | 5,300 | -0.16(-2.19%) |
Aug 29, 2014 | 7.341 | 7.341 | 7.341 | 0 | +0.01(+0.15%) | |
Aug 28, 2014 | 7.379 | 7.309 | 7.330 | 12,400 | -0.00(-0.05%) | |
Aug 27, 2014 | 7.320 | 7.392 | 7.295 | 7.334 | 20,981 | +0.03(+0.46%) |
Aug 26, 2014 | 7.304 | 7.304 | 7.300 | 7.300 | 598 | +0.03(+0.41%) |
Aug 25, 2014 | 7.270 | 7.301 | 7.270 | 7.270 | 5,097 | -0.03(-0.41%) |
Aug 22, 2014 | 7.238 | 7.310 | 7.238 | 7.300 | 1,325 | +0.04(+0.55%) |
Aug 21, 2014 | 7.300 | 7.227 | 7.260 | 2,454 | -0.02(-0.27%) | |
Aug 20, 2014 | 7.300 | 7.340 | 7.280 | 7.280 | 11,598 | +0.00(+0.00%) |
Aug 19, 2014 | 7.370 | 7.377 | 7.263 | 7.280 | 16,266 | -0.08(-1.09%) |
Aug 18, 2014 | 7.363 | 7.363 | 7.250 | 7.360 | 27,035 | +0.11(+1.49%) |
Aug 15, 2014 | 7.300 | 7.300 | 7.190 | 7.252 | 29,440 | -0.06(-0.81%) |
Aug 14, 2014 | 7.389 | 7.302 | 7.311 | 8,657 | -0.08(-1.06%) | |
Aug 13, 2014 | 7.450 | 7.450 | 7.389 | 7.389 | 8,001 | -0.02(-0.32%) |
Aug 12, 2014 | 7.410 | 7.520 | 7.395 | 7.413 | 9,066 | -0.02(-0.23%) |
Aug 11, 2014 | 7.644 | 7.644 | 7.420 | 7.430 | 15,571 | -0.11(-1.47%) |
Aug 08, 2014 | 7.556 | 7.570 | 7.489 | 7.541 | 11,550 | -0.06(-0.78%) |
Aug 07, 2014 | 7.561 | 7.600 | 7.500 | 7.600 | 17,900 | -0.03(-0.44%) |
Aug 06, 2014 | 7.620 | 7.666 | 7.581 | 7.634 | 19,200 | +0.04(+0.57%) |
Aug 05, 2014 | 7.588 | 7.600 | 7.500 | 7.590 | 6,118 | -0.01(-0.13%) |
Aug 04, 2014 | 7.400 | 7.600 | 7.400 | 7.600 | 2,200 | -0.04(-0.52%) |