Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.620 | 5.990 | 5.360 | 5.500 | 16,498 | -0.05(-0.90%) |
Oct 30, 2014 | 5.970 | 6.170 | 5.550 | 5.550 | 15,760 | -0.61(-9.90%) |
Oct 29, 2014 | 6.130 | 6.350 | 6.100 | 6.160 | 4,704 | +0.04(+0.65%) |
Oct 28, 2014 | 5.950 | 6.440 | 5.950 | 6.120 | 8,794 | +0.22(+3.73%) |
Oct 27, 2014 | 5.900 | 6.000 | 5.880 | 5.900 | 6,568 | +0.02(+0.34%) |
Oct 24, 2014 | 5.685 | 6.200 | 5.640 | 5.880 | 7,472 | +0.25(+4.44%) |
Oct 23, 2014 | 6.330 | 6.430 | 5.470 | 5.630 | 29,604 | -0.40(-6.63%) |
Oct 22, 2014 | 6.940 | 6.940 | 6.020 | 6.030 | 11,359 | -0.31(-4.89%) |
Oct 21, 2014 | 6.050 | 6.450 | 5.790 | 6.340 | 76,629 | +0.30(+4.97%) |
Oct 20, 2014 | 6.100 | 6.760 | 5.875 | 6.040 | 12,354 | +0.28(+4.86%) |
Oct 17, 2014 | 5.680 | 6.070 | 5.650 | 5.760 | 79,918 | +0.06(+1.05%) |
Oct 16, 2014 | 5.180 | 5.710 | 5.000 | 5.700 | 9,166 | +0.45(+8.57%) |
Oct 15, 2014 | 5.170 | 5.170 | 5.170 | 5.250 | 8,072 | -0.26(-4.72%) |
Oct 14, 2014 | 6.060 | 6.060 | 5.510 | 5.510 | 13,306 | -0.51(-8.47%) |
Oct 13, 2014 | 6.140 | 6.180 | 6.020 | 6.020 | 3,912 | -0.13(-2.11%) |
Oct 10, 2014 | 6.700 | 6.704 | 6.120 | 6.150 | 16,286 | -0.52(-7.80%) |
Oct 09, 2014 | 7.180 | 7.270 | 6.530 | 6.670 | 30,013 | -0.58(-8.00%) |
Oct 08, 2014 | 7.270 | 7.520 | 7.001 | 7.250 | 159,592 | -0.15(-2.03%) |
Oct 07, 2014 | 7.000 | 7.400 | 7.000 | 7.400 | 1,432 | +0.38(+5.41%) |
Oct 06, 2014 | 7.040 | 7.450 | 7.000 | 7.020 | 4,067 | +0.01(+0.14%) |
Oct 03, 2014 | 7.430 | 7.540 | 6.800 | 7.010 | 19,577 | -0.02(-0.28%) |
Oct 02, 2014 | 7.430 | 7.430 | 7.000 | 7.030 | 10,055 | -0.40(-5.38%) |
Oct 01, 2014 | 7.720 | 7.860 | 7.150 | 7.430 | 7,823 | +0.16(+2.20%) |
Sep 30, 2014 | 7.500 | 7.510 | 7.250 | 7.270 | 10,149 | -0.43(-5.58%) |
Sep 29, 2014 | 7.210 | 8.160 | 7.210 | 7.700 | 35,220 | +0.13(+1.72%) |
Sep 26, 2014 | 7.800 | 8.110 | 7.400 | 7.570 | 10,328 | -0.34(-4.30%) |
Sep 25, 2014 | 7.900 | 7.913 | 7.660 | 7.910 | 15,997 | +0.07(+0.89%) |
Sep 24, 2014 | 8.190 | 8.370 | 7.760 | 7.840 | 20,778 | -0.32(-3.92%) |
Sep 23, 2014 | 8.180 | 8.350 | 8.160 | 8.160 | 13,650 | -0.08(-0.97%) |
Sep 22, 2014 | 8.630 | 8.630 | 8.220 | 8.240 | 11,975 | -0.45(-5.18%) |
Sep 19, 2014 | 8.311 | 8.510 | 8.311 | 8.690 | 3,485 | +0.11(+1.28%) |
Sep 18, 2014 | 8.710 | 8.710 | 8.560 | 8.580 | 7,608 | -0.02(-0.23%) |
Sep 17, 2014 | 8.400 | 8.850 | 8.400 | 8.600 | 30,839 | +0.10(+1.18%) |
Sep 16, 2014 | 8.150 | 8.650 | 8.150 | 8.500 | 16,067 | -0.10(-1.16%) |
Sep 15, 2014 | 8.560 | 8.800 | 8.160 | 8.600 | 24,005 | -0.20(-2.27%) |
Sep 12, 2014 | 8.470 | 8.800 | 8.470 | 8.800 | 2,255 | -0.00(-0.00%) |
Sep 11, 2014 | 8.950 | 8.950 | 8.400 | 8.800 | 15,118 | +0.16(+1.85%) |
Sep 10, 2014 | 8.990 | 8.990 | 8.300 | 8.640 | 23,224 | -0.48(-5.26%) |
Sep 09, 2014 | 9.200 | 9.200 | 8.570 | 9.120 | 6,780 | +0.22(+2.47%) |
Sep 08, 2014 | 9.240 | 9.240 | 8.723 | 8.900 | 6,482 | +0.35(+4.09%) |
Sep 05, 2014 | 8.340 | 8.630 | 8.200 | 8.550 | 17,657 | +0.10(+1.18%) |
Sep 04, 2014 | 8.700 | 8.980 | 8.220 | 8.450 | 15,067 | -0.42(-4.74%) |
Sep 03, 2014 | 8.940 | 9.290 | 8.870 | 8.870 | 24,898 | +0.16(+1.84%) |
Sep 02, 2014 | 9.000 | 9.000 | 8.610 | 8.710 | 69,236 | -0.53(-5.74%) |
Aug 29, 2014 | 9.670 | 9.240 | 9.240 | 9.240 | 77,900 | -0.55(-5.62%) |
Aug 28, 2014 | 9.820 | 10.00 | 9.510 | 9.790 | 69,335 | +0.00(+0.00%) |
Aug 27, 2014 | 10.00 | 10.00 | 9.500 | 9.790 | 161,773 | +0.50(+5.38%) |
Aug 26, 2014 | 8.950 | 9.290 | 8.850 | 9.290 | 198,000 | +0.61(+7.03%) |
Aug 25, 2014 | 8.480 | 8.750 | 8.110 | 8.680 | 106,353 | +1.00(+13.02%) |
Aug 22, 2014 | 7.450 | 7.750 | 7.450 | 7.680 | 18,277 | +0.09(+1.19%) |
Aug 21, 2014 | 7.489 | 7.587 | 7.430 | 7.590 | 14,653 | +0.09(+1.20%) |
Aug 20, 2014 | 7.230 | 7.700 | 7.230 | 7.500 | 10,047 | +0.16(+2.18%) |
Aug 19, 2014 | 7.510 | 7.510 | 7.510 | 7.340 | 11,204 | -0.09(-1.21%) |
Aug 18, 2014 | 7.330 | 7.430 | 7.300 | 7.430 | 5,276 | +0.12(+1.64%) |
Aug 15, 2014 | 7.220 | 7.220 | 7.150 | 7.310 | 16,214 | +0.01(+0.14%) |
Aug 14, 2014 | 7.300 | 7.300 | 7.000 | 7.300 | 10,307 | -0.13(-1.75%) |
Aug 13, 2014 | 7.400 | 7.400 | 7.300 | 7.430 | 20,200 | -0.12(-1.59%) |
Aug 12, 2014 | 7.700 | 7.700 | 7.400 | 7.550 | 30,492 | -0.15(-1.95%) |
Aug 11, 2014 | 7.990 | 7.990 | 7.370 | 7.700 | 17,610 | -0.04(-0.52%) |
Aug 08, 2014 | 7.600 | 7.790 | 7.580 | 7.740 | 72,241 | +0.17(+2.25%) |
Aug 07, 2014 | 7.230 | 7.600 | 7.230 | 7.570 | 29,019 | +0.11(+1.47%) |
Aug 06, 2014 | 7.500 | 7.500 | 7.000 | 7.460 | 27,400 | +0.16(+2.19%) |
Aug 05, 2014 | 7.100 | 7.460 | 7.100 | 7.300 | 66,592 | +0.06(+0.83%) |
Aug 04, 2014 | 7.370 | 7.370 | 6.610 | 7.240 | 89,073 | +0.34(+4.93%) |