Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.900 | 7.910 | 6.840 | 6.900 | 31,095 | -0.60(-8.00%) |
Oct 30, 2014 | 7.900 | 9.000 | 7.500 | 7.500 | 123,503 | -2.26(-23.16%) |
Oct 29, 2014 | 8.950 | 11.99 | 8.950 | 9.760 | 46,400 | +0.77(+8.57%) |
Oct 28, 2014 | 8.370 | 9.600 | 7.810 | 8.990 | 11,463 | +0.75(+9.04%) |
Oct 27, 2014 | 7.960 | 8.245 | 7.510 | 8.245 | 5,271 | +0.43(+5.57%) |
Oct 24, 2014 | 7.630 | 8.100 | 7.620 | 7.810 | 12,719 | -0.04(-0.51%) |
Oct 23, 2014 | 6.820 | 8.200 | 6.540 | 7.850 | 18,454 | +0.66(+9.16%) |
Oct 22, 2014 | 7.950 | 7.950 | 7.011 | 7.191 | 20,378 | -0.76(-9.55%) |
Oct 21, 2014 | 5.920 | 7.990 | 5.710 | 7.950 | 29,968 | +2.06(+34.97%) |
Oct 20, 2014 | 5.860 | 5.890 | 5.700 | 5.890 | 5,753 | +0.14(+2.43%) |
Oct 17, 2014 | 5.540 | 5.880 | 5.520 | 5.750 | 15,876 | -0.04(-0.73%) |
Oct 16, 2014 | 5.990 | 6.000 | 5.560 | 5.792 | 16,355 | -0.19(-3.14%) |
Oct 15, 2014 | 5.780 | 5.980 | 5.780 | 5.980 | 4,363 | -0.01(-0.17%) |
Oct 14, 2014 | 5.580 | 5.990 | 5.470 | 5.990 | 13,760 | +0.22(+3.81%) |
Oct 13, 2014 | 5.835 | 5.990 | 5.720 | 5.770 | 7,291 | -0.11(-1.87%) |
Oct 10, 2014 | 5.550 | 6.010 | 5.550 | 5.880 | 7,439 | -0.02(-0.34%) |
Oct 09, 2014 | 5.830 | 5.900 | 5.820 | 5.900 | 9,297 | +0.04(+0.68%) |
Oct 08, 2014 | 5.850 | 6.040 | 5.580 | 5.860 | 12,387 | +0.12(+2.09%) |
Oct 07, 2014 | 5.715 | 5.870 | 5.390 | 5.740 | 5,539 | -0.22(-3.69%) |
Oct 06, 2014 | 5.540 | 6.000 | 5.540 | 5.960 | 1,843 | -0.04(-0.67%) |
Oct 03, 2014 | 6.010 | 6.050 | 5.720 | 6.000 | 6,704 | +0.00(+0.00%) |
Oct 02, 2014 | 5.970 | 6.000 | 5.500 | 6.000 | 4,241 | +0.01(+0.17%) |
Oct 01, 2014 | 5.980 | 6.000 | 5.470 | 5.990 | 8,406 | +0.07(+1.18%) |
Sep 30, 2014 | 5.850 | 6.120 | 5.850 | 5.920 | 4,543 | +0.15(+2.60%) |
Sep 29, 2014 | 5.990 | 6.150 | 5.770 | 5.770 | 7,036 | -0.33(-5.41%) |
Sep 26, 2014 | 5.885 | 6.110 | 5.770 | 6.100 | 4,407 | -0.04(-0.65%) |
Sep 25, 2014 | 6.500 | 6.500 | 5.660 | 6.140 | 14,911 | -0.40(-6.12%) |
Sep 24, 2014 | 6.720 | 6.720 | 5.810 | 6.540 | 21,798 | -0.30(-4.39%) |
Sep 23, 2014 | 6.840 | 7.150 | 6.830 | 6.840 | 8,404 | -0.46(-6.30%) |
Sep 22, 2014 | 7.490 | 7.630 | 6.860 | 7.300 | 20,273 | -0.10(-1.35%) |
Sep 19, 2014 | 7.220 | 7.300 | 6.920 | 7.400 | 74,113 | +0.50(+7.25%) |
Sep 18, 2014 | 7.050 | 7.100 | 6.510 | 6.900 | 10,950 | -0.05(-0.72%) |
Sep 17, 2014 | 6.630 | 7.270 | 5.800 | 6.950 | 17,887 | +0.07(+1.02%) |
Sep 16, 2014 | 6.400 | 7.250 | 5.450 | 6.880 | 65,696 | +0.31(+4.80%) |
Sep 15, 2014 | 5.280 | 7.400 | 5.270 | 6.565 | 174,070 | +1.54(+30.52%) |
Sep 12, 2014 | 4.051 | 5.040 | 4.051 | 5.030 | 20,139 | +0.88(+21.20%) |
Sep 11, 2014 | 4.100 | 4.150 | 4.100 | 4.150 | 1,046 | +0.07(+1.72%) |
Sep 10, 2014 | 4.240 | 4.250 | 4.080 | 4.080 | 2,945 | -0.09(-2.16%) |
Sep 09, 2014 | 4.250 | 4.250 | 4.010 | 4.170 | 4,365 | +0.12(+2.96%) |
Sep 08, 2014 | 4.380 | 4.380 | 4.050 | 4.050 | 1,135 | -0.16(-3.80%) |
Sep 05, 2014 | 4.300 | 4.300 | 3.820 | 4.210 | 12,401 | +0.32(+8.23%) |
Sep 04, 2014 | 3.900 | 4.180 | 3.600 | 3.890 | 19,726 | +0.29(+8.06%) |
Sep 03, 2014 | 3.730 | 3.730 | 3.580 | 3.600 | 3,545 | -0.03(-0.83%) |
Sep 02, 2014 | 4.180 | 4.180 | 3.600 | 3.630 | 3,065 | +0.17(+4.91%) |
Aug 29, 2014 | 3.470 | 3.460 | 3.460 | 3.460 | 600 | +0.11(+3.28%) |
Aug 28, 2014 | 3.430 | 3.550 | 3.400 | 3.350 | 1,825 | -0.05(-1.47%) |
Aug 27, 2014 | 3.590 | 3.660 | 3.400 | 3.400 | 10,887 | -0.20(-5.56%) |
Aug 26, 2014 | 3.770 | 3.970 | 3.590 | 3.600 | 24,444 | -0.26(-6.74%) |
Aug 25, 2014 | 3.870 | 3.900 | 3.820 | 3.860 | 6,566 | +0.04(+1.05%) |
Aug 22, 2014 | 3.820 | 3.907 | 3.890 | 3.820 | 6,563 | -0.07(-1.80%) |
Aug 21, 2014 | 3.860 | 4.000 | 3.800 | 3.890 | 4,087 | -0.12(-2.99%) |
Aug 20, 2014 | 3.840 | 4.170 | 4.140 | 4.010 | 7,965 | -0.13(-3.14%) |
Aug 19, 2014 | 4.260 | 4.274 | 3.760 | 4.140 | 6,943 | +0.02(+0.49%) |
Aug 18, 2014 | 4.052 | 4.215 | 4.000 | 4.120 | 16,749 | +0.10(+2.49%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.020 | 4.020 | 1,603 | -0.18(-4.29%) |
Aug 14, 2014 | 4.150 | 4.430 | 4.000 | 4.200 | 9,253 | +0.16(+3.96%) |
Aug 13, 2014 | 3.820 | 4.580 | 3.772 | 4.040 | 8,462 | +0.07(+1.76%) |
Aug 12, 2014 | 4.410 | 4.410 | 3.900 | 3.970 | 5,226 | -0.35(-8.10%) |
Aug 11, 2014 | 4.400 | 4.470 | 4.220 | 4.320 | 11,083 | +0.17(+4.10%) |
Aug 08, 2014 | 3.960 | 4.129 | 3.850 | 4.150 | 5,084 | +0.31(+8.07%) |
Aug 07, 2014 | 4.740 | 4.740 | 3.820 | 3.840 | 14,209 | +0.23(+6.37%) |
Aug 06, 2014 | 3.640 | 3.880 | 3.280 | 3.610 | 13,633 | +0.33(+10.06%) |
Aug 05, 2014 | 3.450 | 3.500 | 3.250 | 3.280 | 12,019 | -0.06(-1.80%) |
Aug 04, 2014 | 3.500 | 3.500 | 3.000 | 3.340 | 20,521 | -0.16(-4.57%) |