Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.030 | 6.490 | 5.990 | 6.160 | 4,903,746 | -0.58(-8.61%) |
Oct 30, 2014 | 7.190 | 7.230 | 6.740 | 6.740 | 3,014,421 | -0.60(-8.17%) |
Oct 29, 2014 | 7.640 | 7.720 | 7.300 | 7.340 | 2,372,519 | -0.39(-5.05%) |
Oct 28, 2014 | 7.790 | 7.800 | 7.595 | 7.730 | 1,233,990 | +0.01(+0.13%) |
Oct 27, 2014 | 7.810 | 7.840 | 7.710 | 7.720 | 839,288 | -0.10(-1.28%) |
Oct 24, 2014 | 7.770 | 7.920 | 7.700 | 7.820 | 1,192,223 | +0.03(+0.39%) |
Oct 23, 2014 | 7.680 | 7.900 | 7.460 | 7.790 | 2,258,522 | +0.10(+1.30%) |
Oct 22, 2014 | 7.680 | 7.690 | 1,169,783 | -0.27(-3.39%) | ||
Oct 21, 2014 | 8.120 | 8.190 | 7.930 | 7.960 | 1,709,698 | -0.11(-1.36%) |
Oct 20, 2014 | 8.000 | 8.100 | 7.900 | 8.070 | 2,033,372 | +0.20(+2.54%) |
Oct 17, 2014 | 7.820 | 7.870 | 2,589,099 | -0.34(-4.14%) | ||
Oct 16, 2014 | 8.640 | 8.640 | 8.190 | 8.210 | 3,924,600 | -0.35(-4.09%) |
Oct 15, 2014 | 8.510 | 8.960 | 8.430 | 8.560 | 3,804,875 | +0.16(+1.90%) |
Oct 14, 2014 | 8.430 | 8.680 | 8.310 | 8.400 | 4,091,597 | +0.23(+2.82%) |
Oct 10, 2014 | 8.170 | 8.170 | 8.170 | 0 | -0.17(-2.04%) | |
Oct 09, 2014 | 8.400 | 8.400 | 8.140 | 8.340 | 2,263,516 | -0.10(-1.18%) |
Oct 08, 2014 | 7.710 | 8.530 | 7.630 | 8.440 | 4,653,345 | +0.84(+11.05%) |
Oct 07, 2014 | 7.850 | 7.890 | 7.560 | 7.600 | 945,834 | -0.23(-2.94%) |
Oct 06, 2014 | 7.830 | 7.880 | 7.700 | 7.830 | 1,092,714 | +0.06(+0.77%) |
Oct 03, 2014 | 7.870 | 7.910 | 7.730 | 7.770 | 2,675,191 | -0.14(-1.77%) |
Oct 02, 2014 | 7.690 | 7.920 | 7.640 | 7.910 | 2,102,112 | +0.28(+3.67%) |
Oct 01, 2014 | 7.560 | 7.800 | 7.540 | 7.630 | 1,446,440 | +0.08(+1.06%) |
Sep 30, 2014 | 7.580 | 7.710 | 7.480 | 7.550 | 2,205,822 | -0.07(-0.92%) |
Sep 29, 2014 | 7.750 | 7.760 | 7.600 | 7.620 | 924,771 | -0.09(-1.17%) |
Sep 26, 2014 | 7.740 | 7.800 | 7.630 | 7.710 | 1,002,300 | -0.09(-1.15%) |
Sep 25, 2014 | 7.670 | 7.830 | 7.580 | 7.800 | 2,126,340 | +0.03(+0.39%) |
Sep 24, 2014 | 7.750 | 7.940 | 7.720 | 7.770 | 1,513,737 | -0.07(-0.89%) |
Sep 23, 2014 | 7.680 | 7.920 | 7.610 | 7.840 | 1,477,773 | +0.36(+4.81%) |
Sep 22, 2014 | 7.530 | 7.570 | 7.330 | 7.480 | 2,178,397 | -0.09(-1.19%) |
Sep 19, 2014 | 7.850 | 7.900 | 7.540 | 7.570 | 4,699,699 | -0.37(-4.66%) |
Sep 18, 2014 | 8.210 | 8.235 | 7.870 | 7.940 | 2,218,465 | -0.33(-3.99%) |
Sep 17, 2014 | 8.450 | 8.490 | 8.250 | 8.270 | 1,362,989 | -0.19(-2.25%) |
Sep 16, 2014 | 8.340 | 8.530 | 8.180 | 8.460 | 1,783,824 | +0.12(+1.44%) |
Sep 15, 2014 | 8.500 | 8.500 | 8.250 | 8.340 | 1,251,144 | -0.14(-1.65%) |
Sep 12, 2014 | 8.290 | 8.550 | 8.230 | 8.480 | 2,980,062 | +0.12(+1.44%) |
Sep 11, 2014 | 8.110 | 8.380 | 8.065 | 8.360 | 2,535,018 | +0.22(+2.70%) |
Sep 10, 2014 | 8.100 | 8.290 | 8.040 | 8.140 | 1,036,140 | -0.09(-1.09%) |
Sep 09, 2014 | 8.170 | 8.280 | 8.000 | 8.230 | 2,830,243 | +0.13(+1.60%) |
Sep 08, 2014 | 8.300 | 8.300 | 8.070 | 8.100 | 1,100,512 | -0.22(-2.64%) |
Sep 05, 2014 | 8.280 | 8.370 | 8.210 | 8.320 | 1,841,351 | +0.12(+1.46%) |
Sep 04, 2014 | 8.680 | 8.680 | 8.160 | 8.200 | 1,343,627 | -0.40(-4.65%) |
Sep 03, 2014 | 8.610 | 8.700 | 8.560 | 8.600 | 883,809 | -0.03(-0.35%) |
Sep 02, 2014 | 8.810 | 8.850 | 8.570 | 8.630 | 4,407,930 | -0.36(-4.00%) |
Aug 29, 2014 | 8.990 | 8.990 | 8.990 | 0 | +0.12(+1.35%) | |
Aug 28, 2014 | 8.980 | 9.000 | 8.810 | 8.870 | 818,593 | +0.02(+0.23%) |
Aug 27, 2014 | 8.970 | 8.970 | 8.840 | 8.850 | 1,928,414 | -0.12(-1.34%) |
Aug 26, 2014 | 8.770 | 9.000 | 8.700 | 8.970 | 1,489,108 | +0.37(+4.30%) |
Aug 25, 2014 | 8.710 | 8.730 | 8.580 | 8.600 | 1,053,845 | -0.17(-1.94%) |
Aug 22, 2014 | 8.680 | 8.800 | 8.640 | 8.770 | 1,166,736 | +0.09(+1.04%) |
Aug 21, 2014 | 8.830 | 8.900 | 8.590 | 8.680 | 1,853,772 | -0.28(-3.13%) |
Aug 20, 2014 | 9.000 | 9.100 | 8.870 | 8.960 | 823,642 | -0.03(-0.33%) |
Aug 19, 2014 | 8.970 | 9.000 | 8.850 | 8.990 | 1,422,195 | +0.00(+0.00%) |
Aug 18, 2014 | 8.950 | 9.040 | 8.910 | 8.990 | 978,303 | -0.01(-0.11%) |
Aug 15, 2014 | 8.960 | 9.120 | 8.850 | 9.000 | 2,080,606 | -0.12(-1.32%) |
Aug 14, 2014 | 9.300 | 9.370 | 9.060 | 9.120 | 2,137,987 | -0.16(-1.72%) |
Aug 13, 2014 | 9.300 | 9.350 | 9.170 | 9.280 | 2,034,005 | +0.01(+0.11%) |
Aug 12, 2014 | 8.930 | 9.280 | 8.910 | 9.270 | 3,598,333 | +0.41(+4.63%) |
Aug 11, 2014 | 8.920 | 9.010 | 8.760 | 8.860 | 1,262,294 | -0.14(-1.56%) |
Aug 08, 2014 | 8.990 | 9.230 | 8.940 | 9.000 | 1,007,263 | +0.03(+0.33%) |
Aug 07, 2014 | 8.890 | 9.040 | 8.810 | 8.970 | 1,693,315 | +0.06(+0.67%) |
Aug 06, 2014 | 8.780 | 8.960 | 8.780 | 8.910 | 2,552,062 | +0.27(+3.12%) |
Aug 05, 2014 | 8.440 | 8.650 | 8.385 | 8.640 | 3,483,750 | -0.01(-0.12%) |