Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.838 | 4.838 | 4.553 | 4.605 | 543,298 | -0.15(-3.09%) |
Oct 30, 2014 | 4.743 | 4.795 | 4.622 | 4.751 | 590,514 | -0.03(-0.54%) |
Oct 29, 2014 | 4.855 | 4.863 | 4.657 | 4.777 | 843,748 | -0.10(-2.12%) |
Oct 28, 2014 | 4.389 | 4.881 | 4.277 | 4.881 | 1,055,642 | +0.50(+11.42%) |
Oct 27, 2014 | 4.622 | 4.717 | 4.717 | 4.381 | 863,971 | -0.34(-7.13%) |
Oct 24, 2014 | 4.915 | 5.010 | 4.394 | 4.717 | 1,446,424 | -0.43(-8.38%) |
Oct 23, 2014 | 5.148 | 5.286 | 5.088 | 5.148 | 515,715 | +0.10(+2.05%) |
Oct 22, 2014 | 5.355 | 5.372 | 5.027 | 5.045 | 568,721 | -0.26(-4.88%) |
Oct 21, 2014 | 5.001 | 5.312 | 4.941 | 5.303 | 1,040,864 | +0.45(+9.24%) |
Oct 20, 2014 | 4.743 | 4.751 | 4.674 | 4.855 | 622,322 | +0.11(+2.36%) |
Oct 17, 2014 | 4.795 | 4.889 | 4.588 | 4.743 | 784,436 | +0.05(+1.10%) |
Oct 16, 2014 | 4.562 | 4.717 | 4.406 | 4.691 | 769,009 | +0.16(+3.42%) |
Oct 15, 2014 | 4.303 | 4.544 | 4.225 | 4.536 | 1,361,055 | +0.16(+3.54%) |
Oct 14, 2014 | 4.510 | 4.510 | 4.277 | 4.381 | 1,132,319 | -0.03(-0.78%) |
Oct 13, 2014 | 4.760 | 4.812 | 4.398 | 4.415 | 691,828 | -0.31(-6.57%) |
Oct 10, 2014 | 4.829 | 4.855 | 4.622 | 4.726 | 782,626 | -0.10(-2.14%) |
Oct 09, 2014 | 5.131 | 5.183 | 4.820 | 4.829 | 753,462 | -0.34(-6.67%) |
Oct 08, 2014 | 5.286 | 5.295 | 5.027 | 5.174 | 903,592 | -0.11(-2.12%) |
Oct 07, 2014 | 5.596 | 5.648 | 5.286 | 5.286 | 468,250 | -0.35(-6.27%) |
Oct 06, 2014 | 5.476 | 5.700 | 5.433 | 5.640 | 545,330 | +0.16(+2.83%) |
Oct 03, 2014 | 5.519 | 5.596 | 5.321 | 5.484 | 395,304 | +0.05(+0.95%) |
Oct 02, 2014 | 5.450 | 5.519 | 5.226 | 5.433 | 627,213 | -0.03(-0.63%) |
Oct 01, 2014 | 5.743 | 5.838 | 5.450 | 5.467 | 829,884 | -0.28(-4.80%) |
Sep 30, 2014 | 6.036 | 6.079 | 5.734 | 5.743 | 504,880 | -0.28(-4.72%) |
Sep 29, 2014 | 6.053 | 6.278 | 5.881 | 6.028 | 482,164 | -0.12(-1.96%) |
Sep 26, 2014 | 5.898 | 6.157 | 5.838 | 6.148 | 453,903 | +0.28(+4.70%) |
Sep 25, 2014 | 6.105 | 6.134 | 5.778 | 5.872 | 732,408 | -0.28(-4.49%) |
Sep 24, 2014 | 6.045 | 6.213 | 5.881 | 6.148 | 758,204 | +0.08(+1.28%) |
Sep 23, 2014 | 6.002 | 6.200 | 5.966 | 6.071 | 550,175 | +0.03(+0.43%) |
Sep 22, 2014 | 6.295 | 6.321 | 6.036 | 6.045 | 577,709 | -0.33(-5.14%) |
Sep 19, 2014 | 6.614 | 6.614 | 6.312 | 6.373 | 527,022 | -0.22(-3.40%) |
Sep 18, 2014 | 6.735 | 6.795 | 6.536 | 6.597 | 426,902 | -0.13(-1.92%) |
Sep 17, 2014 | 6.700 | 6.864 | 6.666 | 6.726 | 473,738 | +0.03(+0.39%) |
Sep 16, 2014 | 6.752 | 6.830 | 6.666 | 6.700 | 412,743 | -0.05(-0.77%) |
Sep 15, 2014 | 6.873 | 6.873 | 6.623 | 6.752 | 349,128 | -0.10(-1.51%) |
Sep 12, 2014 | 7.356 | 7.369 | 6.830 | 6.855 | 1,063,524 | -0.50(-6.80%) |
Sep 11, 2014 | 7.338 | 7.416 | 7.183 | 7.356 | 296,351 | -0.05(-0.70%) |
Sep 10, 2014 | 7.269 | 7.442 | 7.175 | 7.407 | 224,532 | +0.11(+1.54%) |
Sep 09, 2014 | 7.373 | 7.399 | 7.226 | 7.295 | 278,789 | -0.11(-1.51%) |
Sep 08, 2014 | 7.123 | 7.416 | 7.088 | 7.407 | 314,090 | +0.28(+3.87%) |
Sep 05, 2014 | 7.080 | 7.252 | 7.045 | 7.131 | 621,628 | -0.01(-0.12%) |
Sep 04, 2014 | 7.149 | 7.274 | 7.097 | 7.140 | 398,190 | +0.05(+0.73%) |
Sep 03, 2014 | 7.416 | 7.588 | 6.959 | 7.088 | 1,114,666 | -0.27(-3.63%) |
Sep 02, 2014 | 7.571 | 7.588 | 7.347 | 7.356 | 272,106 | -0.21(-2.74%) |
Aug 29, 2014 | 7.416 | 7.563 | 7.563 | 7.563 | 362,510 | +0.16(+2.21%) |
Aug 28, 2014 | 7.261 | 7.494 | 7.149 | 7.399 | 395,106 | +0.10(+1.42%) |
Aug 27, 2014 | 7.364 | 7.425 | 7.287 | 7.295 | 190,470 | -0.08(-1.05%) |
Aug 26, 2014 | 7.338 | 7.399 | 7.226 | 7.373 | 300,468 | +0.04(+0.59%) |
Aug 25, 2014 | 7.468 | 7.545 | 7.218 | 7.330 | 409,608 | -0.11(-1.51%) |
Aug 22, 2014 | 7.442 | 7.519 | 7.407 | 7.442 | 355,135 | -0.03(-0.35%) |
Aug 21, 2014 | 7.287 | 7.468 | 7.183 | 7.468 | 402,496 | +0.18(+2.49%) |
Aug 20, 2014 | 7.597 | 7.623 | 7.252 | 7.287 | 635,861 | -0.34(-4.41%) |
Aug 19, 2014 | 7.399 | 7.649 | 7.382 | 7.623 | 703,101 | +0.19(+2.55%) |
Aug 18, 2014 | 7.235 | 7.485 | 7.200 | 7.433 | 1,250,355 | +0.24(+3.36%) |
Aug 15, 2014 | 6.907 | 7.200 | 6.907 | 7.192 | 1,073,131 | +0.39(+5.70%) |
Aug 14, 2014 | 6.453 | 6.966 | 6.427 | 6.804 | 1,536,113 | +0.38(+5.86%) |
Aug 13, 2014 | 6.196 | 6.487 | 6.156 | 6.427 | 844,716 | +0.25(+4.02%) |
Aug 12, 2014 | 6.102 | 6.205 | 6.051 | 6.179 | 896,527 | +0.08(+1.26%) |
Aug 11, 2014 | 6.033 | 6.290 | 6.033 | 6.102 | 689,890 | +0.13(+2.15%) |
Aug 08, 2014 | 5.871 | 6.008 | 5.777 | 5.974 | 501,169 | +0.09(+1.45%) |
Aug 07, 2014 | 5.991 | 6.128 | 5.820 | 5.888 | 411,635 | -0.10(-1.71%) |
Aug 06, 2014 | 5.991 | 6.085 | 5.931 | 5.991 | 485,676 | +0.00(+0.00%) |
Aug 05, 2014 | 6.008 | 6.213 | 5.974 | 5.991 | 746,619 | -0.07(-1.13%) |
Aug 04, 2014 | 6.093 | 6.136 | 5.965 | 6.059 | 669,684 | -0.05(-0.84%) |