Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.850 | 6.060 | 5.840 | 5.880 | 16,846 | +0.07(+1.25%) |
Oct 30, 2014 | 5.850 | 5.960 | 5.790 | 5.808 | 2,613 | -0.10(-1.73%) |
Oct 29, 2014 | 5.950 | 6.100 | 5.850 | 5.910 | 3,404 | -0.02(-0.34%) |
Oct 28, 2014 | 5.760 | 6.090 | 5.750 | 5.930 | 9,570 | +0.19(+3.31%) |
Oct 27, 2014 | 5.690 | 5.820 | 5.690 | 5.740 | 9,500 | +0.03(+0.53%) |
Oct 24, 2014 | 5.900 | 5.950 | 5.710 | 5.710 | 18,427 | +0.01(+0.18%) |
Oct 23, 2014 | 5.760 | 5.810 | 5.700 | 5.700 | 5,000 | -0.05(-0.87%) |
Oct 22, 2014 | 5.730 | 5.900 | 5.700 | 5.750 | 14,702 | +0.05(+0.88%) |
Oct 21, 2014 | 5.640 | 5.940 | 5.600 | 5.700 | 12,159 | +0.10(+1.79%) |
Oct 20, 2014 | 5.760 | 5.930 | 5.400 | 5.600 | 55,404 | +0.00(+0.00%) |
Oct 17, 2014 | 5.650 | 5.750 | 5.550 | 5.600 | 48,302 | +0.00(+0.00%) |
Oct 16, 2014 | 6.620 | 6.630 | 6.130 | 5.600 | 67,228 | -0.96(-14.67%) |
Oct 15, 2014 | 6.770 | 6.930 | 6.300 | 6.563 | 15,386 | -0.24(-3.49%) |
Oct 14, 2014 | 6.840 | 6.980 | 6.760 | 6.800 | 12,947 | -0.14(-2.02%) |
Oct 13, 2014 | 6.560 | 6.940 | 6.540 | 6.940 | 4,806 | +0.40(+6.12%) |
Oct 10, 2014 | 6.780 | 7.030 | 6.510 | 6.540 | 19,915 | -0.35(-5.08%) |
Oct 09, 2014 | 6.960 | 6.960 | 6.960 | 6.890 | 26,860 | -0.05(-0.72%) |
Oct 08, 2014 | 6.760 | 6.940 | 6.760 | 6.940 | 10,226 | +0.14(+2.06%) |
Oct 07, 2014 | 6.670 | 7.000 | 6.650 | 6.800 | 7,297 | +0.09(+1.34%) |
Oct 06, 2014 | 7.060 | 7.060 | 6.600 | 6.710 | 59,475 | -0.19(-2.75%) |
Oct 03, 2014 | 7.030 | 7.125 | 6.500 | 6.900 | 160,764 | -0.18(-2.54%) |
Oct 02, 2014 | 7.090 | 7.220 | 6.870 | 7.080 | 78,013 | +0.05(+0.71%) |
Oct 01, 2014 | 7.000 | 7.150 | 6.880 | 7.030 | 21,924 | +0.03(+0.43%) |
Sep 30, 2014 | 7.310 | 7.370 | 6.350 | 7.000 | 41,674 | -0.35(-4.76%) |
Sep 29, 2014 | 7.590 | 7.590 | 6.960 | 7.350 | 48,490 | -0.05(-0.68%) |
Sep 26, 2014 | 7.950 | 7.950 | 7.390 | 7.400 | 114,680 | -0.56(-7.04%) |
Sep 25, 2014 | 8.010 | 8.190 | 7.950 | 7.960 | 26,836 | -0.09(-1.12%) |
Sep 24, 2014 | 8.500 | 8.592 | 7.960 | 8.050 | 34,997 | -0.38(-4.51%) |
Sep 23, 2014 | 8.400 | 8.695 | 8.020 | 8.430 | 24,906 | -0.17(-1.98%) |
Sep 22, 2014 | 8.700 | 8.900 | 8.600 | 8.600 | 14,882 | +0.05(+0.58%) |
Sep 19, 2014 | 8.760 | 9.355 | 7.890 | 8.550 | 76,193 | -0.16(-1.84%) |
Sep 18, 2014 | 8.805 | 8.870 | 8.630 | 8.710 | 13,437 | -0.32(-3.54%) |
Sep 17, 2014 | 9.190 | 9.230 | 8.770 | 9.030 | 22,528 | -0.44(-4.65%) |
Sep 16, 2014 | 9.800 | 9.820 | 9.420 | 9.470 | 37,184 | -0.42(-4.25%) |
Sep 15, 2014 | 10.11 | 10.20 | 9.800 | 9.890 | 24,165 | -0.23(-2.27%) |
Sep 12, 2014 | 10.29 | 10.31 | 10.12 | 10.12 | 25,356 | -0.08(-0.74%) |
Sep 11, 2014 | 10.67 | 10.67 | 10.17 | 10.20 | 12,466 | -0.49(-4.63%) |
Sep 10, 2014 | 10.66 | 10.69 | 10.43 | 10.69 | 12,161 | +0.01(+0.09%) |
Sep 09, 2014 | 10.65 | 10.75 | 10.42 | 10.68 | 25,644 | -0.16(-1.48%) |
Sep 08, 2014 | 10.08 | 10.89 | 10.07 | 10.84 | 13,695 | +0.81(+8.08%) |
Sep 05, 2014 | 10.00 | 10.05 | 10.00 | 10.03 | 20,245 | +0.03(+0.30%) |
Sep 04, 2014 | 10.09 | 10.09 | 9.830 | 10.00 | 16,063 | -0.05(-0.50%) |
Sep 03, 2014 | 10.05 | 10.05 | 9.830 | 10.05 | 11,145 | +0.02(+0.20%) |
Sep 02, 2014 | 10.09 | 10.09 | 9.950 | 10.03 | 8,763 | +0.06(+0.60%) |
Aug 29, 2014 | 10.07 | 9.970 | 9.970 | 9.970 | 8,800 | -0.03(-0.30%) |
Aug 28, 2014 | 10.21 | 10.21 | 9.820 | 10.00 | 34,754 | +0.05(+0.50%) |
Aug 27, 2014 | 10.35 | 10.35 | 10.35 | 9.950 | 13,853 | +0.14(+1.43%) |
Aug 26, 2014 | 10.50 | 10.50 | 9.800 | 9.810 | 24,097 | -0.09(-0.91%) |
Aug 25, 2014 | 9.970 | 10.10 | 9.870 | 9.900 | 3,135 | -0.18(-1.79%) |
Aug 22, 2014 | 9.820 | 10.08 | 9.820 | 10.08 | 3,234 | +0.03(+0.30%) |
Aug 21, 2014 | 10.05 | 10.05 | 10.00 | 10.05 | 64,170 | -0.14(-1.37%) |
Aug 20, 2014 | 9.920 | 10.19 | 9.912 | 10.19 | 4,760 | +0.10(+0.99%) |
Aug 19, 2014 | 10.01 | 10.50 | 9.910 | 10.09 | 3,228 | +0.09(+0.90%) |
Aug 18, 2014 | 9.750 | 10.11 | 9.750 | 10.00 | 11,221 | -0.02(-0.20%) |
Aug 15, 2014 | 10.05 | 10.05 | 9.750 | 10.02 | 9,585 | -0.03(-0.30%) |
Aug 14, 2014 | 9.750 | 10.05 | 9.750 | 10.05 | 804 | +0.01(+0.10%) |
Aug 12, 2014 | 10.20 | 10.04 | 10.04 | 10.04 | 55 | -0.10(-0.99%) |
Aug 11, 2014 | 10.88 | 10.88 | 10.06 | 10.14 | 28,924 | +0.12(+1.20%) |
Aug 08, 2014 | 10.15 | 10.15 | 9.760 | 10.02 | 4,249 | +0.02(+0.20%) |
Aug 07, 2014 | 9.800 | 10.19 | 9.800 | 10.00 | 18,321 | +0.43(+4.49%) |
Aug 06, 2014 | 9.300 | 9.570 | 9.300 | 9.570 | 1,268 | +0.18(+1.92%) |
Aug 05, 2014 | 9.390 | 9.390 | 9.390 | 9.390 | 641 | -0.06(-0.63%) |
Aug 04, 2014 | 9.280 | 9.470 | 9.280 | 9.450 | 6,790 | +0.17(+1.83%) |