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%) |