Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.250 | 6.370 | 6.130 | 6.320 | 309,344 | +0.10(+1.61%) |
Oct 30, 2014 | 6.520 | 6.548 | 6.120 | 6.220 | 256,769 | -0.37(-5.61%) |
Oct 29, 2014 | 6.650 | 6.700 | 6.367 | 6.590 | 261,388 | -0.07(-1.05%) |
Oct 28, 2014 | 6.320 | 6.740 | 6.320 | 6.660 | 525,990 | +0.41(+6.56%) |
Oct 27, 2014 | 6.290 | 6.480 | 6.360 | 6.250 | 349,858 | -0.11(-1.73%) |
Oct 24, 2014 | 6.380 | 6.537 | 6.240 | 6.360 | 230,096 | +0.00(+0.00%) |
Oct 23, 2014 | 6.400 | 6.540 | 6.280 | 6.360 | 318,943 | +0.06(+0.95%) |
Oct 22, 2014 | 6.440 | 6.550 | 6.260 | 6.300 | 354,926 | -0.11(-1.72%) |
Oct 21, 2014 | 6.300 | 6.640 | 6.261 | 6.410 | 472,492 | +0.17(+2.72%) |
Oct 20, 2014 | 6.030 | 6.290 | 5.900 | 6.240 | 454,393 | +0.32(+5.41%) |
Oct 17, 2014 | 5.500 | 5.946 | 5.390 | 5.920 | 473,717 | +0.53(+9.83%) |
Oct 16, 2014 | 5.140 | 5.450 | 5.100 | 5.390 | 302,324 | +0.07(+1.32%) |
Oct 15, 2014 | 5.100 | 5.330 | 4.840 | 5.320 | 664,053 | +0.06(+1.14%) |
Oct 14, 2014 | 5.800 | 5.970 | 5.230 | 5.260 | 485,540 | -0.55(-9.47%) |
Oct 13, 2014 | 5.890 | 6.190 | 5.725 | 5.810 | 686,645 | -0.01(-0.17%) |
Oct 10, 2014 | 6.010 | 6.230 | 5.720 | 5.820 | 438,744 | -0.25(-4.12%) |
Oct 09, 2014 | 6.520 | 6.520 | 6.010 | 6.070 | 301,991 | -0.38(-5.89%) |
Oct 08, 2014 | 6.350 | 6.500 | 6.030 | 6.450 | 326,876 | +0.05(+0.78%) |
Oct 07, 2014 | 6.500 | 6.500 | 6.360 | 6.400 | 175,702 | -0.11(-1.69%) |
Oct 06, 2014 | 6.670 | 6.670 | 6.420 | 6.510 | 214,960 | -0.02(-0.31%) |
Oct 03, 2014 | 6.550 | 6.720 | 6.400 | 6.530 | 218,546 | +0.03(+0.46%) |
Oct 02, 2014 | 6.800 | 6.830 | 6.400 | 6.500 | 343,839 | -0.30(-4.41%) |
Oct 01, 2014 | 6.990 | 7.220 | 6.750 | 6.800 | 309,460 | -0.16(-2.30%) |
Sep 30, 2014 | 7.000 | 7.020 | 6.760 | 6.960 | 389,841 | +0.00(+0.00%) |
Sep 29, 2014 | 7.080 | 7.190 | 6.850 | 6.960 | 294,959 | -0.25(-3.47%) |
Sep 26, 2014 | 6.590 | 7.240 | 6.590 | 7.210 | 330,466 | +0.66(+10.08%) |
Sep 25, 2014 | 6.790 | 6.792 | 6.385 | 6.550 | 400,968 | -0.27(-3.96%) |
Sep 24, 2014 | 7.230 | 7.230 | 6.750 | 6.820 | 322,795 | -0.32(-4.48%) |
Sep 23, 2014 | 6.930 | 7.160 | 6.760 | 7.140 | 391,845 | +0.13(+1.85%) |
Sep 22, 2014 | 7.250 | 7.340 | 6.829 | 7.010 | 393,567 | -0.29(-3.97%) |
Sep 19, 2014 | 7.610 | 7.620 | 7.050 | 7.300 | 681,319 | -0.29(-3.82%) |
Sep 18, 2014 | 8.060 | 8.127 | 7.550 | 7.590 | 370,941 | -0.41(-5.13%) |
Sep 17, 2014 | 8.060 | 8.190 | 7.930 | 8.000 | 172,389 | -0.07(-0.87%) |
Sep 16, 2014 | 7.670 | 8.140 | 7.580 | 8.070 | 335,143 | +0.40(+5.22%) |
Sep 15, 2014 | 7.890 | 7.930 | 7.514 | 7.670 | 342,347 | -0.24(-3.03%) |
Sep 12, 2014 | 8.550 | 8.590 | 7.880 | 7.910 | 550,154 | -0.63(-7.38%) |
Sep 11, 2014 | 8.680 | 8.779 | 8.350 | 8.540 | 500,672 | -0.27(-3.06%) |
Sep 10, 2014 | 8.880 | 8.940 | 8.600 | 8.810 | 200,614 | -0.14(-1.56%) |
Sep 09, 2014 | 9.040 | 9.060 | 8.700 | 8.950 | 322,087 | +0.03(+0.34%) |
Sep 08, 2014 | 8.860 | 9.060 | 8.500 | 8.920 | 302,572 | +0.06(+0.68%) |
Sep 05, 2014 | 8.620 | 8.880 | 8.410 | 8.860 | 207,880 | +0.24(+2.78%) |
Sep 04, 2014 | 8.970 | 9.060 | 8.570 | 8.620 | 287,218 | -0.17(-1.93%) |
Sep 03, 2014 | 9.130 | 9.200 | 8.760 | 8.790 | 240,363 | -0.32(-3.51%) |
Sep 02, 2014 | 9.330 | 9.440 | 9.050 | 9.110 | 236,808 | -0.22(-2.36%) |
Aug 29, 2014 | 9.040 | 9.330 | 9.330 | 9.330 | 222,700 | +0.29(+3.21%) |
Aug 28, 2014 | 9.210 | 9.440 | 9.000 | 9.040 | 252,631 | -0.16(-1.74%) |
Aug 27, 2014 | 9.000 | 9.450 | 8.800 | 9.200 | 479,695 | +0.33(+3.72%) |
Aug 26, 2014 | 8.460 | 9.090 | 8.415 | 8.870 | 540,894 | +0.48(+5.72%) |
Aug 25, 2014 | 8.290 | 8.750 | 8.290 | 8.390 | 466,065 | +0.12(+1.45%) |
Aug 22, 2014 | 8.060 | 8.280 | 8.050 | 8.270 | 258,293 | +0.25(+3.12%) |
Aug 21, 2014 | 8.130 | 8.200 | 7.818 | 8.020 | 303,332 | +0.00(+0.00%) |
Aug 20, 2014 | 8.290 | 8.290 | 7.760 | 8.020 | 411,886 | -0.25(-3.02%) |
Aug 19, 2014 | 8.150 | 8.490 | 8.060 | 8.270 | 307,251 | +0.21(+2.61%) |
Aug 18, 2014 | 7.900 | 8.100 | 7.620 | 8.060 | 425,001 | +0.20(+2.55%) |
Aug 15, 2014 | 8.420 | 8.560 | 7.800 | 7.860 | 508,251 | -0.49(-5.87%) |
Aug 14, 2014 | 8.000 | 9.000 | 7.960 | 8.350 | 1,480,826 | +0.91(+12.23%) |
Aug 13, 2014 | 8.250 | 8.250 | 7.410 | 7.440 | 647,957 | -0.62(-7.69%) |
Aug 12, 2014 | 8.660 | 8.670 | 8.040 | 8.060 | 306,754 | -0.61(-7.04%) |
Aug 11, 2014 | 8.400 | 8.750 | 8.400 | 8.670 | 367,118 | +0.28(+3.34%) |
Aug 08, 2014 | 8.290 | 8.390 | 8.230 | 8.390 | 227,188 | +0.08(+0.96%) |
Aug 07, 2014 | 8.450 | 8.630 | 8.250 | 8.310 | 223,727 | -0.12(-1.42%) |
Aug 06, 2014 | 8.300 | 8.645 | 8.210 | 8.430 | 239,707 | +0.10(+1.20%) |
Aug 05, 2014 | 8.350 | 8.540 | 8.200 | 8.330 | 214,551 | -0.03(-0.36%) |
Aug 04, 2014 | 8.250 | 8.510 | 8.250 | 8.360 | 163,497 | +0.10(+1.21%) |