Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.51 | 15.21 | 13.50 | 13.93 | 3,484,870 | -0.14(-0.98%) |
Oct 30, 2014 | 15.80 | 16.27 | 13.75 | 14.06 | 11,005,813 | +2.63(+22.97%) |
Oct 29, 2014 | 11.67 | 11.85 | 11.65 | 11.44 | 2,147,473 | -0.65(-5.39%) |
Oct 28, 2014 | 12.32 | 12.79 | 11.98 | 12.09 | 1,267,927 | -0.36(-2.86%) |
Oct 27, 2014 | 13.28 | 12.93 | 12.28 | 12.45 | 1,683,568 | -0.48(-3.74%) |
Oct 24, 2014 | 14.82 | 16.05 | 12.87 | 12.93 | 8,067,063 | -2.14(-14.22%) |
Oct 23, 2014 | 12.90 | 16.00 | 12.08 | 15.07 | 5,261,923 | +2.10(+16.22%) |
Oct 22, 2014 | 14.53 | 15.11 | 12.75 | 12.97 | 2,324,582 | -1.79(-12.12%) |
Oct 21, 2014 | 13.67 | 16.24 | 13.67 | 14.76 | 3,623,269 | +0.01(+0.07%) |
Oct 20, 2014 | 14.82 | 15.56 | 13.64 | 14.75 | 4,759,743 | -2.02(-12.07%) |
Oct 17, 2014 | 21.04 | 21.61 | 16.30 | 16.77 | 6,028,635 | -3.66(-17.93%) |
Oct 16, 2014 | 25.07 | 26.02 | 19.62 | 20.44 | 7,376,206 | -2.87(-12.33%) |
Oct 15, 2014 | 24.63 | 26.39 | 22.62 | 23.31 | 10,237,522 | +2.14(+10.13%) |
Oct 14, 2014 | 27.27 | 29.19 | 20.49 | 21.17 | 15,853,819 | -7.48(-26.10%) |
Oct 13, 2014 | 22.12 | 29.04 | 20.00 | 28.64 | 15,976,998 | +9.25(+47.73%) |
Oct 10, 2014 | 20.05 | 21.67 | 17.42 | 19.39 | 16,779,372 | +1.89(+10.78%) |
Oct 09, 2014 | 12.15 | 19.55 | 12.09 | 17.50 | 48,422,088 | +6.02(+52.50%) |
Oct 08, 2014 | 9.739 | 11.78 | 9.442 | 11.48 | 10,753,725 | +1.57(+15.85%) |
Oct 07, 2014 | 8.988 | 10.61 | 8.741 | 9.907 | 9,849,555 | +1.20(+13.85%) |
Oct 06, 2014 | 8.790 | 9.225 | 8.395 | 8.702 | 3,128,931 | +0.11(+1.26%) |
Oct 03, 2014 | 8.484 | 8.879 | 8.060 | 8.593 | 2,490,831 | +0.36(+4.32%) |
Oct 02, 2014 | 8.573 | 9.077 | 7.704 | 8.237 | 4,212,582 | -0.66(-7.44%) |
Oct 01, 2014 | 7.882 | 9.679 | 7.289 | 8.899 | 6,043,007 | +2.03(+29.64%) |
Sep 30, 2014 | 7.151 | 7.193 | 6.766 | 6.864 | 77,314 | -0.35(-4.79%) |
Sep 29, 2014 | 7.398 | 7.398 | 7.151 | 7.210 | 27,216 | -0.14(-1.88%) |
Sep 26, 2014 | 7.137 | 7.348 | 7.111 | 7.348 | 54,391 | +0.13(+1.78%) |
Sep 25, 2014 | 7.220 | 7.348 | 7.052 | 7.220 | 33,766 | -0.13(-1.75%) |
Sep 24, 2014 | 7.576 | 7.585 | 7.161 | 7.348 | 116,563 | -0.06(-0.80%) |
Sep 23, 2014 | 7.171 | 7.734 | 7.171 | 7.408 | 349,097 | +0.21(+2.88%) |
Sep 22, 2014 | 7.240 | 7.655 | 7.111 | 7.200 | 40,814 | -0.14(-1.88%) |
Sep 19, 2014 | 7.329 | 7.368 | 7.200 | 7.339 | 30,372 | -0.01(-0.13%) |
Sep 18, 2014 | 7.477 | 7.704 | 6.963 | 7.348 | 156,984 | -0.20(-2.62%) |
Sep 17, 2014 | 7.684 | 8.050 | 7.339 | 7.546 | 196,976 | +0.07(+0.92%) |
Sep 16, 2014 | 7.408 | 8.514 | 7.339 | 7.477 | 967,024 | +0.32(+4.42%) |
Sep 15, 2014 | 6.914 | 7.339 | 6.766 | 7.161 | 256,400 | +0.39(+5.84%) |
Sep 12, 2014 | 6.104 | 9.284 | 6.064 | 6.766 | 1,192,642 | +0.77(+12.85%) |
Sep 11, 2014 | 6.124 | 6.252 | 5.778 | 5.995 | 9,405 | -0.18(-2.88%) |
Sep 10, 2014 | 6.173 | 6.252 | 5.946 | 6.173 | 158,513 | +0.00(+0.00%) |
Sep 09, 2014 | 6.509 | 6.321 | 6.173 | 6.173 | 12,262 | -0.15(-2.34%) |
Sep 08, 2014 | 6.311 | 6.460 | 6.227 | 6.321 | 17,000 | -0.08(-1.23%) |
Sep 05, 2014 | 6.301 | 6.568 | 6.331 | 6.400 | 10,918 | +0.07(+1.09%) |
Sep 04, 2014 | 6.317 | 6.469 | 6.317 | 6.331 | 5,399 | -0.04(-0.62%) |
Sep 03, 2014 | 6.420 | 6.432 | 6.371 | 6.371 | 11,381 | -0.23(-3.44%) |
Sep 02, 2014 | 6.134 | 6.252 | 6.005 | 6.598 | 24,527 | +0.54(+8.97%) |
Aug 29, 2014 | 6.163 | 6.055 | 6.055 | 6.055 | 3,037 | -0.01(-0.16%) |
Aug 28, 2014 | 5.827 | 6.074 | 5.758 | 6.064 | 17,474 | +0.16(+2.64%) |
Aug 27, 2014 | 5.926 | 5.946 | 5.776 | 5.908 | 3,929 | -0.02(-0.30%) |
Aug 26, 2014 | 5.976 | 6.005 | 5.837 | 5.926 | 2,316 | -0.08(-1.32%) |
Aug 25, 2014 | 6.015 | 6.015 | 5.798 | 6.005 | 4,454 | -0.02(-0.33%) |
Aug 22, 2014 | 5.877 | 6.104 | 5.877 | 6.025 | 1,988 | +0.20(+3.38%) |
Aug 21, 2014 | 5.877 | 5.995 | 5.828 | 5.828 | 4,761 | -0.06(-1.00%) |
Aug 20, 2014 | 5.966 | 5.966 | 5.798 | 5.887 | 4,274 | -0.04(-0.67%) |
Aug 19, 2014 | 6.025 | 6.025 | 5.818 | 5.926 | 3,102 | +0.03(+0.59%) |
Aug 18, 2014 | 6.282 | 6.292 | 5.892 | 5.892 | 4,975 | -0.27(-4.41%) |
Aug 15, 2014 | 5.916 | 6.173 | 5.548 | 6.163 | 13,649 | +0.46(+8.15%) |
Aug 14, 2014 | 5.669 | 5.847 | 5.521 | 5.699 | 8,099 | -0.12(-1.99%) |
Aug 13, 2014 | 5.531 | 5.818 | 5.531 | 5.815 | 19,198 | +0.22(+4.02%) |
Aug 12, 2014 | 5.659 | 5.956 | 5.482 | 5.590 | 8,840 | +0.00(+0.00%) |
Aug 11, 2014 | 5.689 | 5.824 | 5.432 | 5.590 | 25,066 | -0.24(-4.07%) |
Aug 08, 2014 | 5.580 | 5.580 | 5.580 | 5.827 | 1,061 | +0.38(+6.88%) |
Aug 07, 2014 | 5.452 | 5.630 | 5.432 | 5.452 | 5,337 | +0.00(+0.00%) |
Aug 06, 2014 | 5.452 | 5.531 | 5.452 | 5.452 | 9,578 | -0.14(-2.47%) |
Aug 05, 2014 | 5.778 | 6.035 | 5.561 | 5.590 | 7,099 | -0.21(-3.58%) |
Aug 04, 2014 | 5.778 | 6.055 | 5.778 | 5.798 | 5,666 | -0.07(-1.19%) |