Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.720 | 5.750 | 5.510 | 5.700 | 482,147 | +0.14(+2.52%) |
Oct 30, 2014 | 5.380 | 5.670 | 5.300 | 5.560 | 609,905 | +0.23(+4.32%) |
Oct 29, 2014 | 5.300 | 5.470 | 5.300 | 5.330 | 331,878 | -0.05(-0.93%) |
Oct 28, 2014 | 5.180 | 5.430 | 5.150 | 5.380 | 399,393 | +0.19(+3.66%) |
Oct 27, 2014 | 5.320 | 5.290 | 5.290 | 5.190 | 302,272 | -0.10(-1.89%) |
Oct 24, 2014 | 5.410 | 5.490 | 5.260 | 5.290 | 517,939 | -0.09(-1.67%) |
Oct 23, 2014 | 5.330 | 5.500 | 5.220 | 5.380 | 784,167 | +0.05(+0.94%) |
Oct 22, 2014 | 5.430 | 5.620 | 5.211 | 5.330 | 914,991 | -0.12(-2.20%) |
Oct 21, 2014 | 5.400 | 5.880 | 5.400 | 5.450 | 1,342,970 | +0.08(+1.49%) |
Oct 20, 2014 | 5.090 | 5.690 | 5.090 | 5.370 | 892,571 | +0.12(+2.29%) |
Oct 17, 2014 | 5.160 | 5.800 | 5.134 | 5.250 | 1,791,675 | +0.09(+1.74%) |
Oct 16, 2014 | 4.510 | 5.246 | 4.450 | 5.160 | 1,272,364 | +0.46(+9.79%) |
Oct 15, 2014 | 4.450 | 4.770 | 4.420 | 4.700 | 715,572 | +0.10(+2.17%) |
Oct 14, 2014 | 4.780 | 4.910 | 4.560 | 4.600 | 735,843 | +0.00(+0.00%) |
Oct 13, 2014 | 4.840 | 4.964 | 4.480 | 4.600 | 815,496 | -0.31(-6.31%) |
Oct 10, 2014 | 5.080 | 5.270 | 4.660 | 4.910 | 1,268,652 | -0.25(-4.84%) |
Oct 09, 2014 | 5.380 | 5.440 | 5.080 | 5.160 | 1,566,200 | -0.33(-6.01%) |
Oct 08, 2014 | 5.630 | 5.950 | 5.270 | 5.490 | 2,611,706 | +0.10(+1.86%) |
Oct 07, 2014 | 5.630 | 5.710 | 5.340 | 5.390 | 1,900,985 | -0.35(-6.10%) |
Oct 06, 2014 | 5.650 | 5.880 | 5.563 | 5.740 | 1,234,314 | +0.10(+1.77%) |
Oct 03, 2014 | 6.120 | 6.150 | 5.550 | 5.640 | 2,422,495 | -0.30(-5.05%) |
Oct 02, 2014 | 6.400 | 6.880 | 5.900 | 5.940 | 4,421,899 | +0.05(+0.85%) |
Oct 01, 2014 | 6.580 | 6.850 | 5.760 | 5.890 | 3,505,270 | -0.98(-14.26%) |
Sep 30, 2014 | 8.200 | 8.300 | 6.840 | 6.870 | 5,313,211 | -1.88(-21.49%) |
Sep 29, 2014 | 8.710 | 9.140 | 8.650 | 8.750 | 2,018,635 | -0.20(-2.23%) |
Sep 26, 2014 | 9.120 | 9.500 | 8.800 | 8.950 | 2,854,366 | -0.16(-1.76%) |
Sep 25, 2014 | 8.400 | 9.350 | 8.030 | 9.110 | 3,234,819 | +0.64(+7.56%) |
Sep 24, 2014 | 8.430 | 8.700 | 7.960 | 8.470 | 2,953,583 | +0.14(+1.68%) |
Sep 23, 2014 | 7.460 | 8.870 | 7.260 | 8.330 | 10,245,561 | +1.22(+17.16%) |
Sep 22, 2014 | 7.390 | 7.500 | 7.100 | 7.110 | 906,729 | -0.46(-6.08%) |
Sep 19, 2014 | 7.020 | 7.950 | 7.000 | 7.570 | 3,227,365 | +0.46(+6.47%) |
Sep 18, 2014 | 6.950 | 7.630 | 6.950 | 7.110 | 2,375,646 | +0.12(+1.72%) |
Sep 17, 2014 | 7.320 | 7.430 | 6.860 | 6.990 | 1,829,608 | -0.46(-6.17%) |
Sep 16, 2014 | 7.240 | 7.560 | 7.010 | 7.450 | 1,363,611 | +0.18(+2.48%) |
Sep 15, 2014 | 8.080 | 8.250 | 7.240 | 7.270 | 1,841,497 | -0.93(-11.34%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.130 | 8.200 | 699,771 | -0.12(-1.44%) |
Sep 11, 2014 | 8.020 | 8.830 | 7.920 | 8.320 | 2,744,623 | +0.19(+2.34%) |
Sep 10, 2014 | 8.570 | 8.990 | 8.030 | 8.130 | 2,029,525 | -0.62(-7.09%) |
Sep 09, 2014 | 9.180 | 9.570 | 8.500 | 8.750 | 3,475,957 | -0.46(-4.99%) |
Sep 08, 2014 | 8.390 | 9.410 | 8.210 | 9.210 | 4,799,426 | +0.96(+11.64%) |
Sep 05, 2014 | 8.530 | 8.605 | 8.200 | 8.250 | 1,276,395 | -0.33(-3.85%) |
Sep 04, 2014 | 8.520 | 9.000 | 8.520 | 8.580 | 1,707,319 | +0.03(+0.35%) |
Sep 03, 2014 | 8.650 | 9.460 | 8.400 | 8.550 | 6,175,790 | -0.35(-3.93%) |
Sep 02, 2014 | 9.770 | 9.770 | 8.610 | 8.900 | 4,407,062 | -0.40(-4.30%) |
Aug 29, 2014 | 10.06 | 9.300 | 9.300 | 9.300 | 5,500,900 | -0.55(-5.58%) |
Aug 28, 2014 | 9.470 | 10.17 | 9.160 | 9.850 | 6,070,301 | +0.25(+2.60%) |
Aug 27, 2014 | 10.17 | 10.92 | 9.460 | 9.600 | 13,633,663 | -0.72(-6.98%) |
Aug 26, 2014 | 9.770 | 11.48 | 9.620 | 10.32 | 19,900,266 | +0.18(+1.78%) |
Aug 25, 2014 | 10.38 | 11.05 | 9.880 | 10.14 | 9,707,392 | -0.15(-1.46%) |
Aug 22, 2014 | 9.900 | 11.25 | 9.620 | 10.29 | 20,147,572 | +0.55(+5.65%) |
Aug 21, 2014 | 9.350 | 11.88 | 9.260 | 9.740 | 34,809,268 | +0.57(+6.22%) |
Aug 20, 2014 | 7.560 | 9.100 | 7.280 | 9.170 | 9,738,436 | +1.08(+13.35%) |
Aug 19, 2014 | 7.960 | 9.530 | 7.860 | 8.090 | 32,767,726 | +0.27(+3.45%) |
Aug 18, 2014 | 4.700 | 7.640 | 4.685 | 7.820 | 11,989,803 | +3.37(+75.73%) |
Aug 15, 2014 | 4.510 | 4.600 | 4.440 | 4.450 | 143,200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.600 | 4.650 | 4.420 | 4.450 | 183,884 | -0.07(-1.55%) |
Aug 13, 2014 | 4.420 | 4.650 | 4.310 | 4.520 | 363,785 | +0.16(+3.67%) |
Aug 12, 2014 | 4.400 | 4.490 | 4.350 | 4.360 | 112,549 | +0.02(+0.46%) |
Aug 11, 2014 | 4.430 | 4.500 | 4.330 | 4.340 | 176,599 | -0.05(-1.14%) |
Aug 08, 2014 | 4.410 | 4.490 | 4.340 | 4.390 | 131,888 | +0.05(+1.15%) |
Aug 07, 2014 | 4.290 | 4.460 | 4.240 | 4.340 | 268,342 | +0.20(+4.83%) |
Aug 06, 2014 | 4.190 | 4.300 | 4.140 | 4.140 | 124,010 | -0.08(-1.90%) |
Aug 05, 2014 | 4.250 | 4.301 | 4.140 | 4.220 | 156,461 | -0.09(-2.09%) |
Aug 04, 2014 | 4.210 | 4.390 | 4.200 | 4.310 | 114,652 | +0.11(+2.62%) |