Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.978 | 6.559 | 5.939 | 6.559 | 3,616,218 | +0.78(+13.57%) |
Oct 30, 2014 | 5.901 | 5.959 | 5.585 | 5.775 | 4,306,085 | -0.14(-2.29%) |
Oct 29, 2014 | 6.114 | 6.230 | 5.881 | 5.910 | 3,155,167 | -0.21(-3.48%) |
Oct 28, 2014 | 5.997 | 6.336 | 5.901 | 6.123 | 9,278,086 | -1.12(-15.49%) |
Oct 27, 2014 | 7.313 | 7.347 | 7.313 | 7.245 | 1,298,000 | -0.07(-0.93%) |
Oct 24, 2014 | 7.284 | 7.458 | 7.187 | 7.313 | 999,871 | +0.01(+0.13%) |
Oct 23, 2014 | 7.129 | 7.400 | 7.129 | 7.303 | 1,285,100 | +0.31(+4.43%) |
Oct 22, 2014 | 7.197 | 7.265 | 6.994 | 6.994 | 1,408,514 | -0.16(-2.30%) |
Oct 21, 2014 | 6.868 | 7.158 | 6.820 | 7.158 | 1,868,167 | +0.39(+5.71%) |
Oct 20, 2014 | 6.549 | 6.921 | 6.520 | 6.771 | 2,889,500 | +0.15(+2.34%) |
Oct 17, 2014 | 6.878 | 7.023 | 6.568 | 6.617 | 2,174,117 | -0.12(-1.72%) |
Oct 16, 2014 | 6.317 | 6.800 | 6.297 | 6.733 | 2,954,937 | +0.18(+2.81%) |
Oct 15, 2014 | 6.259 | 6.592 | 6.085 | 6.549 | 3,766,194 | +0.19(+2.97%) |
Oct 14, 2014 | 6.607 | 6.771 | 6.336 | 6.360 | 3,781,694 | -0.17(-2.59%) |
Oct 13, 2014 | 6.916 | 6.945 | 6.471 | 6.530 | 2,580,767 | -0.42(-5.99%) |
Oct 10, 2014 | 7.903 | 7.932 | 6.945 | 6.945 | 2,414,973 | -0.97(-12.22%) |
Oct 09, 2014 | 8.184 | 8.213 | 7.908 | 7.913 | 1,622,329 | -0.33(-3.99%) |
Oct 08, 2014 | 8.058 | 8.271 | 7.797 | 8.242 | 1,770,151 | +0.16(+2.04%) |
Oct 07, 2014 | 8.106 | 8.309 | 8.030 | 8.077 | 1,638,225 | -0.09(-1.07%) |
Oct 06, 2014 | 8.387 | 8.406 | 8.145 | 8.164 | 1,164,696 | -0.16(-1.97%) |
Oct 03, 2014 | 8.203 | 8.387 | 7.990 | 8.329 | 1,113,730 | +0.23(+2.87%) |
Oct 02, 2014 | 7.971 | 8.150 | 7.855 | 8.097 | 1,480,145 | +0.11(+1.33%) |
Oct 01, 2014 | 8.135 | 8.229 | 7.959 | 7.990 | 2,208,926 | -0.15(-1.78%) |
Sep 30, 2014 | 8.619 | 8.687 | 8.126 | 8.135 | 2,354,396 | -0.47(-5.51%) |
Sep 29, 2014 | 8.600 | 8.774 | 8.590 | 8.609 | 1,240,721 | -0.13(-1.44%) |
Sep 26, 2014 | 8.542 | 8.822 | 8.522 | 8.735 | 1,209,609 | +0.25(+2.96%) |
Sep 25, 2014 | 8.745 | 8.745 | 8.425 | 8.484 | 1,131,838 | -0.28(-3.20%) |
Sep 24, 2014 | 8.687 | 8.803 | 8.551 | 8.764 | 1,001,018 | +0.12(+1.34%) |
Sep 23, 2014 | 8.870 | 8.987 | 8.643 | 8.648 | 1,626,164 | -0.12(-1.32%) |
Sep 22, 2014 | 8.899 | 9.064 | 8.735 | 8.764 | 1,373,182 | -0.20(-2.27%) |
Sep 19, 2014 | 9.122 | 9.272 | 8.967 | 8.967 | 2,066,852 | -0.13(-1.38%) |
Sep 18, 2014 | 8.919 | 9.180 | 8.870 | 9.093 | 1,320,597 | +0.21(+2.34%) |
Sep 17, 2014 | 9.064 | 9.257 | 8.841 | 8.885 | 1,774,418 | -0.20(-2.24%) |
Sep 16, 2014 | 8.822 | 9.093 | 8.677 | 9.088 | 1,334,381 | +0.23(+2.57%) |
Sep 15, 2014 | 9.074 | 9.083 | 8.822 | 8.861 | 1,008,002 | -0.25(-2.76%) |
Sep 12, 2014 | 9.344 | 9.412 | 9.093 | 9.112 | 1,131,080 | -0.27(-2.89%) |
Sep 11, 2014 | 9.103 | 9.393 | 9.083 | 9.383 | 1,222,643 | +0.18(+2.00%) |
Sep 10, 2014 | 9.441 | 9.471 | 9.025 | 9.199 | 1,687,152 | -0.28(-2.96%) |
Sep 09, 2014 | 9.780 | 9.780 | 9.441 | 9.480 | 1,275,609 | -0.33(-3.35%) |
Sep 08, 2014 | 9.770 | 9.877 | 9.732 | 9.809 | 1,335,880 | +0.00(+0.05%) |
Sep 05, 2014 | 9.557 | 9.828 | 9.538 | 9.804 | 1,246,015 | +0.21(+2.17%) |
Sep 04, 2014 | 9.915 | 10.09 | 9.557 | 9.596 | 1,776,803 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.35 | 9.847 | 9.915 | 1,581,205 | -0.36(-3.48%) |
Sep 02, 2014 | 10.07 | 10.24 | 9.983 | 10.27 | 1,245,970 | +0.21(+2.12%) |
Aug 29, 2014 | 9.983 | 10.06 | 10.06 | 10.06 | 888,109 | +0.15(+1.46%) |
Aug 28, 2014 | 9.964 | 9.993 | 9.847 | 9.915 | 904,144 | -0.08(-0.77%) |
Aug 27, 2014 | 10.09 | 10.11 | 9.964 | 9.993 | 808,210 | -0.07(-0.67%) |
Aug 26, 2014 | 9.867 | 10.13 | 9.818 | 10.06 | 1,720,383 | +0.25(+2.56%) |
Aug 25, 2014 | 9.809 | 9.896 | 9.751 | 9.809 | 1,311,043 | +0.04(+0.40%) |
Aug 22, 2014 | 9.635 | 9.809 | 9.490 | 9.770 | 1,096,470 | +0.14(+1.41%) |
Aug 21, 2014 | 9.586 | 9.693 | 9.557 | 9.635 | 1,191,006 | +0.09(+0.91%) |
Aug 20, 2014 | 9.354 | 9.615 | 9.344 | 9.548 | 1,107,114 | +0.17(+1.86%) |
Aug 19, 2014 | 9.354 | 9.441 | 9.344 | 9.373 | 847,892 | +0.05(+0.52%) |
Aug 18, 2014 | 9.122 | 9.325 | 9.045 | 9.325 | 876,548 | +0.26(+2.88%) |
Aug 15, 2014 | 9.103 | 9.248 | 8.929 | 9.064 | 1,012,828 | +0.04(+0.48%) |
Aug 14, 2014 | 9.006 | 9.238 | 8.996 | 9.020 | 886,954 | +0.00(+0.05%) |
Aug 13, 2014 | 8.851 | 9.098 | 8.851 | 9.016 | 947,496 | +0.18(+2.08%) |
Aug 12, 2014 | 8.851 | 8.967 | 8.754 | 8.832 | 1,509,187 | -0.05(-0.54%) |
Aug 11, 2014 | 8.658 | 8.929 | 8.629 | 8.880 | 1,545,637 | +0.23(+2.68%) |
Aug 08, 2014 | 8.396 | 8.609 | 8.314 | 8.648 | 1,563,562 | +0.25(+3.00%) |
Aug 07, 2014 | 8.861 | 8.899 | 8.396 | 8.396 | 1,342,317 | -0.41(-4.62%) |
Aug 06, 2014 | 8.542 | 8.870 | 8.445 | 8.803 | 1,566,276 | +0.24(+2.82%) |
Aug 05, 2014 | 8.696 | 8.851 | 8.532 | 8.561 | 1,341,163 | -0.21(-2.43%) |
Aug 04, 2014 | 8.793 | 8.841 | 8.643 | 8.774 | 1,616,929 | +0.00(+0.00%) |