Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.050 | 6.210 | 5.900 | 6.130 | 69,226 | +0.17(+2.85%) |
Oct 30, 2014 | 6.110 | 6.150 | 5.950 | 5.960 | 80,197 | -0.18(-2.93%) |
Oct 29, 2014 | 6.390 | 6.410 | 6.120 | 6.140 | 51,371 | -0.26(-4.06%) |
Oct 28, 2014 | 6.260 | 6.440 | 6.150 | 6.400 | 53,716 | +0.13(+2.07%) |
Oct 27, 2014 | 6.300 | 6.370 | 6.180 | 6.270 | 70,177 | -0.10(-1.57%) |
Oct 24, 2014 | 6.500 | 6.540 | 6.350 | 6.370 | 33,474 | -0.13(-2.00%) |
Oct 23, 2014 | 6.660 | 6.680 | 6.440 | 6.500 | 45,014 | +0.06(+0.93%) |
Oct 22, 2014 | 6.700 | 6.740 | 6.350 | 6.440 | 97,812 | -0.24(-3.59%) |
Oct 21, 2014 | 6.600 | 6.800 | 6.600 | 6.680 | 118,643 | +0.20(+3.09%) |
Oct 20, 2014 | 6.330 | 6.550 | 6.250 | 6.480 | 60,861 | +0.13(+2.05%) |
Oct 17, 2014 | 6.400 | 6.630 | 6.250 | 6.350 | 148,367 | +0.05(+0.79%) |
Oct 16, 2014 | 6.000 | 6.220 | 6.000 | 6.300 | 85,499 | +0.27(+4.48%) |
Oct 15, 2014 | 6.120 | 6.120 | 5.960 | 6.030 | 212,932 | -0.05(-0.82%) |
Oct 14, 2014 | 6.100 | 6.130 | 6.000 | 6.080 | 149,901 | -0.08(-1.30%) |
Oct 10, 2014 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Oct 09, 2014 | 6.210 | 6.270 | 6.110 | 6.210 | 244,809 | +0.00(+0.00%) |
Oct 08, 2014 | 6.250 | 6.280 | 6.010 | 6.210 | 292,830 | -0.06(-0.96%) |
Oct 07, 2014 | 6.250 | 6.500 | 6.250 | 6.270 | 92,848 | -0.01(-0.16%) |
Oct 06, 2014 | 6.670 | 6.670 | 6.240 | 6.280 | 119,239 | -0.38(-5.71%) |
Oct 03, 2014 | 6.740 | 6.820 | 6.640 | 6.660 | 79,135 | -0.04(-0.60%) |
Oct 02, 2014 | 6.820 | 6.870 | 6.530 | 6.700 | 105,535 | -0.15(-2.19%) |
Oct 01, 2014 | 7.170 | 7.170 | 6.850 | 6.850 | 89,045 | -0.15(-2.14%) |
Sep 30, 2014 | 7.110 | 7.110 | 6.950 | 7.000 | 72,273 | -0.13(-1.82%) |
Sep 29, 2014 | 7.050 | 7.170 | 7.020 | 7.130 | 39,178 | +0.08(+1.13%) |
Sep 26, 2014 | 6.950 | 7.080 | 6.950 | 7.050 | 58,086 | +0.00(+0.00%) |
Sep 25, 2014 | 7.200 | 7.200 | 7.010 | 7.050 | 45,019 | -0.13(-1.81%) |
Sep 24, 2014 | 6.960 | 7.180 | 6.960 | 7.180 | 48,164 | +0.19(+2.72%) |
Sep 23, 2014 | 6.900 | 7.160 | 6.900 | 6.990 | 91,526 | -0.02(-0.29%) |
Sep 22, 2014 | 7.140 | 7.220 | 6.840 | 7.010 | 139,812 | -0.13(-1.82%) |
Sep 19, 2014 | 7.300 | 7.300 | 7.130 | 7.140 | 57,637 | -0.16(-2.19%) |
Sep 18, 2014 | 7.330 | 7.450 | 7.250 | 7.300 | 40,275 | -0.06(-0.82%) |
Sep 17, 2014 | 7.360 | 7.430 | 7.310 | 7.360 | 61,238 | -0.04(-0.54%) |
Sep 16, 2014 | 7.500 | 7.500 | 7.380 | 7.400 | 67,095 | -0.10(-1.33%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.440 | 7.500 | 40,312 | +0.03(+0.40%) |
Sep 12, 2014 | 7.510 | 7.560 | 7.430 | 7.470 | 57,303 | -0.10(-1.32%) |
Sep 11, 2014 | 7.720 | 7.720 | 7.550 | 7.570 | 51,683 | -0.15(-1.94%) |
Sep 10, 2014 | 7.720 | 7.720 | 7.700 | 7.720 | 56,913 | +0.07(+0.92%) |
Sep 09, 2014 | 7.800 | 7.800 | 7.650 | 7.650 | 602,824 | -0.13(-1.67%) |
Sep 08, 2014 | 7.780 | 7.820 | 7.730 | 7.780 | 65,967 | +0.02(+0.26%) |
Sep 05, 2014 | 7.720 | 7.950 | 7.720 | 7.760 | 103,349 | +0.08(+1.04%) |
Sep 04, 2014 | 7.900 | 8.040 | 7.680 | 7.680 | 106,402 | -0.18(-2.29%) |
Sep 03, 2014 | 7.950 | 7.970 | 7.860 | 7.860 | 28,345 | -0.12(-1.50%) |
Sep 02, 2014 | 8.000 | 8.000 | 7.800 | 7.980 | 44,967 | -0.02(-0.25%) |
Aug 29, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) | |
Aug 28, 2014 | 7.970 | 8.000 | 7.910 | 7.910 | 90,036 | -0.02(-0.25%) |
Aug 27, 2014 | 7.960 | 8.000 | 7.930 | 7.930 | 66,321 | -0.09(-1.12%) |
Aug 26, 2014 | 8.020 | 8.020 | 8.010 | 8.020 | 69,945 | +0.02(+0.25%) |
Aug 25, 2014 | 7.960 | 8.020 | 7.950 | 8.000 | 53,033 | +0.05(+0.63%) |
Aug 22, 2014 | 7.910 | 8.030 | 7.900 | 7.950 | 71,658 | +0.04(+0.51%) |
Aug 21, 2014 | 8.000 | 8.000 | 7.900 | 7.910 | 22,403 | -0.09(-1.12%) |
Aug 20, 2014 | 7.980 | 8.030 | 7.960 | 8.000 | 30,019 | +0.02(+0.25%) |
Aug 19, 2014 | 8.060 | 8.060 | 7.950 | 7.980 | 35,043 | -0.03(-0.37%) |
Aug 18, 2014 | 8.030 | 8.050 | 7.890 | 8.010 | 34,725 | -0.02(-0.25%) |
Aug 15, 2014 | 7.970 | 8.050 | 7.850 | 8.030 | 92,601 | +0.04(+0.50%) |
Aug 14, 2014 | 8.140 | 7.950 | 7.990 | 75,583 | -0.09(-1.11%) | |
Aug 13, 2014 | 8.120 | 8.120 | 8.050 | 8.080 | 41,620 | -0.04(-0.49%) |
Aug 12, 2014 | 8.100 | 8.250 | 8.070 | 8.120 | 43,400 | +0.02(+0.25%) |
Aug 11, 2014 | 8.370 | 8.370 | 8.100 | 8.100 | 71,752 | -0.15(-1.82%) |
Aug 08, 2014 | 8.270 | 8.290 | 8.180 | 8.250 | 24,515 | -0.05(-0.60%) |
Aug 07, 2014 | 8.300 | 8.320 | 8.180 | 8.300 | 31,021 | -0.08(-0.95%) |
Aug 06, 2014 | 8.320 | 8.400 | 8.230 | 8.380 | 23,911 | +0.04(+0.48%) |
Aug 05, 2014 | 8.310 | 8.400 | 8.140 | 8.340 | 36,848 | +0.03(+0.36%) |