Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.100 | 6.180 | 5.850 | 5.890 | 1,296,901 | -0.11(-1.83%) |
Oct 30, 2014 | 6.200 | 6.306 | 5.850 | 6.000 | 1,394,276 | -0.25(-4.00%) |
Oct 29, 2014 | 5.850 | 6.340 | 5.845 | 6.250 | 3,974,960 | +0.42(+7.20%) |
Oct 28, 2014 | 5.250 | 5.840 | 5.085 | 5.830 | 1,674,602 | +0.69(+13.42%) |
Oct 27, 2014 | 5.430 | 5.550 | 5.010 | 5.140 | 1,701,290 | -0.41(-7.39%) |
Oct 24, 2014 | 5.610 | 5.640 | 5.400 | 5.550 | 1,451,094 | -0.08(-1.42%) |
Oct 23, 2014 | 5.600 | 5.800 | 5.570 | 5.630 | 1,791,233 | +0.21(+3.87%) |
Oct 22, 2014 | 5.760 | 5.970 | 5.380 | 5.420 | 2,019,930 | -0.20(-3.56%) |
Oct 21, 2014 | 5.360 | 5.810 | 5.360 | 5.620 | 1,978,928 | +0.39(+7.46%) |
Oct 20, 2014 | 5.130 | 5.250 | 5.100 | 5.230 | 994,803 | +0.09(+1.75%) |
Oct 17, 2014 | 5.140 | 5.585 | 5.100 | 5.140 | 1,731,674 | +0.14(+2.80%) |
Oct 16, 2014 | 4.780 | 5.080 | 4.681 | 5.000 | 1,562,808 | +0.13(+2.67%) |
Oct 15, 2014 | 4.520 | 4.920 | 4.360 | 4.870 | 1,823,491 | +0.24(+5.18%) |
Oct 14, 2014 | 4.590 | 4.655 | 4.200 | 4.630 | 2,979,715 | +0.11(+2.43%) |
Oct 13, 2014 | 4.920 | 5.030 | 4.445 | 4.520 | 1,726,704 | -0.40(-8.13%) |
Oct 10, 2014 | 5.090 | 5.229 | 4.830 | 4.920 | 1,823,120 | -0.24(-4.65%) |
Oct 09, 2014 | 5.800 | 5.810 | 5.150 | 5.160 | 1,504,404 | -0.64(-11.03%) |
Oct 08, 2014 | 5.840 | 5.900 | 5.580 | 5.800 | 1,302,847 | -0.05(-0.85%) |
Oct 07, 2014 | 6.030 | 6.250 | 5.840 | 5.850 | 1,408,706 | -0.24(-3.94%) |
Oct 06, 2014 | 5.860 | 6.180 | 5.800 | 6.090 | 2,157,920 | +0.28(+4.82%) |
Oct 03, 2014 | 5.640 | 6.020 | 5.520 | 5.810 | 1,154,573 | +0.20(+3.57%) |
Oct 02, 2014 | 5.550 | 5.655 | 5.340 | 5.610 | 1,150,774 | +0.09(+1.63%) |
Oct 01, 2014 | 5.970 | 6.050 | 5.510 | 5.520 | 1,775,074 | -0.48(-8.00%) |
Sep 30, 2014 | 5.910 | 6.070 | 5.760 | 6.000 | 1,739,972 | +0.11(+1.87%) |
Sep 29, 2014 | 5.850 | 6.200 | 5.790 | 5.890 | 2,776,818 | +0.04(+0.68%) |
Sep 26, 2014 | 6.000 | 6.137 | 5.770 | 5.850 | 2,360,469 | -0.12(-2.01%) |
Sep 25, 2014 | 6.470 | 6.470 | 5.860 | 5.970 | 2,298,716 | -0.51(-7.87%) |
Sep 24, 2014 | 6.960 | 7.000 | 6.460 | 6.480 | 2,082,776 | -0.49(-7.03%) |
Sep 23, 2014 | 6.900 | 7.200 | 6.710 | 6.970 | 1,164,936 | +0.06(+0.87%) |
Sep 22, 2014 | 7.410 | 7.430 | 6.910 | 6.910 | 1,064,769 | -0.52(-7.00%) |
Sep 19, 2014 | 7.780 | 7.940 | 7.370 | 7.430 | 1,729,111 | -0.33(-4.25%) |
Sep 18, 2014 | 8.000 | 8.100 | 7.680 | 7.760 | 973,506 | -0.23(-2.88%) |
Sep 17, 2014 | 8.120 | 8.190 | 7.960 | 7.990 | 772,974 | -0.15(-1.84%) |
Sep 16, 2014 | 8.180 | 8.330 | 8.100 | 8.140 | 791,968 | -0.04(-0.49%) |
Sep 15, 2014 | 8.420 | 8.440 | 8.115 | 8.180 | 603,545 | -0.26(-3.08%) |
Sep 12, 2014 | 9.000 | 9.004 | 8.360 | 8.440 | 896,684 | -0.56(-6.22%) |
Sep 11, 2014 | 9.010 | 9.130 | 8.810 | 9.000 | 296,038 | -0.10(-1.10%) |
Sep 10, 2014 | 9.010 | 9.130 | 8.880 | 9.100 | 565,361 | +0.12(+1.34%) |
Sep 09, 2014 | 9.320 | 9.380 | 8.940 | 8.980 | 494,297 | -0.35(-3.75%) |
Sep 08, 2014 | 9.080 | 9.440 | 9.080 | 9.330 | 408,702 | +0.22(+2.41%) |
Sep 05, 2014 | 9.070 | 9.180 | 8.900 | 9.110 | 859,987 | +0.01(+0.11%) |
Sep 04, 2014 | 8.820 | 9.160 | 8.820 | 9.100 | 771,516 | +0.29(+3.29%) |
Sep 03, 2014 | 9.290 | 9.410 | 8.720 | 8.810 | 981,482 | -0.48(-5.17%) |
Sep 02, 2014 | 9.460 | 9.460 | 9.280 | 9.290 | 483,639 | -0.17(-1.80%) |
Aug 29, 2014 | 9.500 | 9.460 | 9.460 | 9.460 | 374,700 | -0.02(-0.21%) |
Aug 28, 2014 | 9.380 | 9.569 | 9.280 | 9.480 | 415,678 | +0.09(+0.96%) |
Aug 27, 2014 | 9.380 | 9.470 | 9.350 | 9.390 | 448,824 | +0.00(+0.00%) |
Aug 26, 2014 | 9.360 | 9.450 | 9.210 | 9.390 | 503,194 | +0.08(+0.86%) |
Aug 25, 2014 | 9.460 | 9.560 | 9.290 | 9.310 | 602,528 | -0.12(-1.27%) |
Aug 22, 2014 | 9.500 | 9.590 | 9.405 | 9.430 | 624,467 | -0.08(-0.84%) |
Aug 21, 2014 | 9.330 | 9.590 | 9.290 | 9.510 | 1,083,774 | +0.34(+3.71%) |
Aug 20, 2014 | 9.120 | 9.250 | 9.025 | 9.170 | 874,881 | +0.02(+0.22%) |
Aug 19, 2014 | 9.170 | 9.290 | 9.070 | 9.150 | 446,359 | -0.07(-0.76%) |
Aug 18, 2014 | 8.910 | 9.220 | 8.910 | 9.220 | 732,046 | +0.38(+4.30%) |
Aug 15, 2014 | 8.850 | 9.045 | 8.615 | 8.840 | 893,868 | +0.08(+0.91%) |
Aug 14, 2014 | 8.380 | 9.060 | 8.320 | 8.760 | 1,093,240 | +0.34(+4.04%) |
Aug 13, 2014 | 8.270 | 8.435 | 8.240 | 8.420 | 511,645 | +0.18(+2.18%) |
Aug 12, 2014 | 8.200 | 8.270 | 8.080 | 8.240 | 567,905 | +0.07(+0.86%) |
Aug 11, 2014 | 7.920 | 8.220 | 7.920 | 8.170 | 442,551 | +0.30(+3.81%) |
Aug 08, 2014 | 7.760 | 7.880 | 7.750 | 7.870 | 293,217 | +0.10(+1.29%) |
Aug 07, 2014 | 7.840 | 8.020 | 7.700 | 7.770 | 481,471 | -0.01(-0.13%) |
Aug 06, 2014 | 7.430 | 7.840 | 7.410 | 7.780 | 1,178,720 | +0.33(+4.43%) |
Aug 05, 2014 | 7.600 | 7.700 | 7.400 | 7.450 | 480,417 | -0.21(-2.74%) |
Aug 04, 2014 | 7.730 | 7.770 | 7.460 | 7.660 | 821,963 | -0.07(-0.91%) |