Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.860 | 5.900 | 5.600 | 5.900 | 8,318 | +0.18(+3.15%) |
Nov 26, 2014 | 5.830 | 5.720 | 5.720 | 5.720 | 14,900 | -0.16(-2.72%) |
Nov 25, 2014 | 5.808 | 6.070 | 5.808 | 5.880 | 13,391 | +0.01(+0.17%) |
Nov 24, 2014 | 5.980 | 6.000 | 5.730 | 5.870 | 31,559 | -0.01(-0.17%) |
Nov 21, 2014 | 5.470 | 5.915 | 5.430 | 5.880 | 28,414 | +0.39(+7.10%) |
Nov 20, 2014 | 5.330 | 5.570 | 5.330 | 5.490 | 53,798 | +0.04(+0.73%) |
Nov 19, 2014 | 5.800 | 5.856 | 5.450 | 5.450 | 33,830 | -0.43(-7.31%) |
Nov 18, 2014 | 5.780 | 5.880 | 5.520 | 5.880 | 32,008 | +0.05(+0.86%) |
Nov 17, 2014 | 5.917 | 5.917 | 5.630 | 5.830 | 53,219 | -0.07(-1.19%) |
Nov 14, 2014 | 5.960 | 6.080 | 5.800 | 5.900 | 34,750 | -0.04(-0.76%) |
Nov 13, 2014 | 6.030 | 6.133 | 5.900 | 5.945 | 81,079 | -0.08(-1.41%) |
Nov 12, 2014 | 5.750 | 6.030 | 5.720 | 6.030 | 61,381 | +0.02(+0.33%) |
Nov 11, 2014 | 6.040 | 6.040 | 5.900 | 6.010 | 177,985 | +0.05(+0.84%) |
Nov 10, 2014 | 5.930 | 6.100 | 5.730 | 5.960 | 101,205 | +0.03(+0.51%) |
Nov 07, 2014 | 5.803 | 6.000 | 5.650 | 5.930 | 30,868 | +0.28(+4.96%) |
Nov 06, 2014 | 5.570 | 5.720 | 5.332 | 5.650 | 139,348 | +0.14(+2.54%) |
Nov 05, 2014 | 5.900 | 5.972 | 5.450 | 5.510 | 24,091 | -0.23(-4.01%) |
Nov 04, 2014 | 5.700 | 6.170 | 5.490 | 5.740 | 123,187 | +0.04(+0.70%) |
Nov 03, 2014 | 6.560 | 6.800 | 5.550 | 5.700 | 197,630 | -0.92(-13.90%) |
Oct 31, 2014 | 6.780 | 6.870 | 6.600 | 6.620 | 26,462 | -0.05(-0.75%) |
Oct 30, 2014 | 6.820 | 6.820 | 6.470 | 6.670 | 33,022 | -0.10(-1.48%) |
Oct 29, 2014 | 6.860 | 6.860 | 6.730 | 6.770 | 48,265 | -0.01(-0.15%) |
Oct 28, 2014 | 6.900 | 6.930 | 6.740 | 6.780 | 28,399 | -0.12(-1.74%) |
Oct 27, 2014 | 6.760 | 6.900 | 6.660 | 6.900 | 29,708 | +0.24(+3.60%) |
Oct 24, 2014 | 6.760 | 6.820 | 6.550 | 6.660 | 28,769 | -0.23(-3.34%) |
Oct 23, 2014 | 6.170 | 6.890 | 6.090 | 6.890 | 60,134 | +0.35(+5.35%) |
Oct 22, 2014 | 6.601 | 6.710 | 6.240 | 6.540 | 33,012 | +0.05(+0.77%) |
Oct 21, 2014 | 6.720 | 6.720 | 6.180 | 6.490 | 54,346 | -0.27(-3.99%) |
Oct 20, 2014 | 6.630 | 6.860 | 6.570 | 6.760 | 48,403 | +0.20(+3.05%) |
Oct 17, 2014 | 6.770 | 6.930 | 6.410 | 6.560 | 38,403 | +0.13(+2.02%) |
Oct 16, 2014 | 6.320 | 7.050 | 6.150 | 6.430 | 42,648 | +0.07(+1.10%) |
Oct 15, 2014 | 6.140 | 6.720 | 6.090 | 6.360 | 36,840 | +0.21(+3.41%) |
Oct 14, 2014 | 6.600 | 6.600 | 6.130 | 6.150 | 88,678 | -0.50(-7.52%) |
Oct 13, 2014 | 6.510 | 7.140 | 6.390 | 6.650 | 84,639 | +0.12(+1.92%) |
Oct 10, 2014 | 6.820 | 6.820 | 6.450 | 6.525 | 117,214 | -0.21(-3.19%) |
Oct 09, 2014 | 6.950 | 6.950 | 6.690 | 6.740 | 31,415 | -0.18(-2.60%) |
Oct 08, 2014 | 6.950 | 7.370 | 6.850 | 6.920 | 36,420 | -0.02(-0.29%) |
Oct 07, 2014 | 7.400 | 7.570 | 6.700 | 6.940 | 53,670 | -0.49(-6.59%) |
Oct 06, 2014 | 7.680 | 7.770 | 7.310 | 7.430 | 33,797 | -0.27(-3.51%) |
Oct 03, 2014 | 7.740 | 8.106 | 7.530 | 7.700 | 17,624 | +0.10(+1.32%) |
Oct 02, 2014 | 7.920 | 8.190 | 7.551 | 7.600 | 39,661 | -0.31(-3.92%) |
Oct 01, 2014 | 8.550 | 8.560 | 7.910 | 7.910 | 71,191 | -0.69(-8.02%) |
Sep 30, 2014 | 8.820 | 9.000 | 8.461 | 8.600 | 88,823 | -0.34(-3.80%) |
Sep 29, 2014 | 8.940 | 8.950 | 8.530 | 8.940 | 92,777 | -0.01(-0.11%) |
Sep 26, 2014 | 8.790 | 9.300 | 8.600 | 8.950 | 184,536 | +0.16(+1.82%) |
Sep 25, 2014 | 8.550 | 8.950 | 7.910 | 8.790 | 333,920 | +0.20(+2.33%) |
Sep 24, 2014 | 8.810 | 9.000 | 8.250 | 8.590 | 663,854 | -0.34(-3.81%) |
Sep 23, 2014 | 6.490 | 11.48 | 6.330 | 8.930 | 5,110,789 | +2.45(+37.81%) |
Sep 22, 2014 | 6.640 | 6.850 | 6.450 | 6.480 | 19,331 | -0.11(-1.67%) |
Sep 19, 2014 | 7.010 | 7.010 | 6.590 | 6.590 | 18,466 | -0.28(-4.08%) |
Sep 18, 2014 | 6.930 | 6.940 | 6.870 | 6.870 | 5,804 | -0.07(-1.01%) |
Sep 17, 2014 | 6.750 | 6.957 | 6.740 | 6.940 | 15,222 | -0.03(-0.43%) |
Sep 16, 2014 | 6.650 | 7.000 | 6.650 | 6.970 | 45,434 | +0.14(+2.05%) |
Sep 15, 2014 | 6.960 | 6.960 | 6.590 | 6.830 | 37,206 | -0.18(-2.57%) |
Sep 12, 2014 | 7.150 | 7.250 | 6.950 | 7.010 | 16,083 | -0.15(-2.09%) |
Sep 11, 2014 | 6.780 | 7.250 | 6.570 | 7.160 | 21,467 | +0.43(+6.39%) |
Sep 10, 2014 | 6.610 | 6.890 | 6.510 | 6.730 | 25,359 | -0.05(-0.74%) |
Sep 09, 2014 | 6.840 | 6.920 | 6.710 | 6.780 | 48,899 | -0.07(-1.02%) |
Sep 08, 2014 | 6.750 | 6.920 | 6.700 | 6.850 | 19,348 | +0.08(+1.18%) |
Sep 05, 2014 | 6.240 | 6.900 | 6.240 | 6.770 | 46,819 | +0.03(+0.45%) |
Sep 04, 2014 | 6.750 | 6.830 | 6.730 | 6.740 | 19,724 | -0.02(-0.30%) |
Sep 03, 2014 | 6.020 | 6.784 | 6.020 | 6.760 | 6,099 | +0.03(+0.45%) |
Sep 02, 2014 | 6.810 | 6.820 | 6.730 | 6.730 | 16,167 | -0.09(-1.32%) |
Aug 29, 2014 | 5.870 | 6.820 | 6.820 | 6.820 | 23,600 | -0.01(-0.15%) |
Aug 28, 2014 | 5.830 | 6.890 | 5.830 | 6.830 | 23,159 | -0.05(-0.73%) |
Aug 27, 2014 | 6.880 | 6.900 | 6.800 | 6.880 | 18,905 | +0.08(+1.18%) |
Aug 26, 2014 | 6.830 | 6.940 | 6.660 | 6.800 | 47,366 | -0.03(-0.44%) |
Aug 25, 2014 | 7.000 | 7.000 | 6.570 | 6.830 | 135,930 | -0.12(-1.80%) |
Aug 22, 2014 | 7.250 | 7.250 | 6.600 | 6.955 | 81,381 | -0.22(-3.13%) |
Aug 21, 2014 | 6.600 | 7.580 | 6.600 | 7.180 | 6,546 | -0.08(-1.10%) |
Aug 20, 2014 | 7.110 | 7.260 | 7.100 | 7.260 | 1,794 | +0.02(+0.28%) |
Aug 19, 2014 | 7.520 | 7.520 | 7.230 | 7.240 | 14,504 | -0.27(-3.60%) |
Aug 18, 2014 | 7.600 | 7.620 | 7.370 | 7.510 | 19,273 | -0.11(-1.44%) |
Aug 15, 2014 | 7.445 | 7.584 | 7.370 | 7.620 | 6,785 | +0.19(+2.56%) |
Aug 14, 2014 | 7.400 | 7.757 | 7.400 | 7.430 | 4,500 | -0.03(-0.40%) |
Aug 13, 2014 | 7.120 | 7.430 | 7.120 | 7.460 | 5,550 | +0.00(+0.00%) |
Aug 12, 2014 | 7.970 | 8.058 | 7.187 | 7.460 | 39,215 | -0.31(-3.99%) |
Aug 11, 2014 | 7.400 | 7.790 | 7.400 | 7.770 | 8,236 | +0.55(+7.58%) |
Aug 08, 2014 | 7.254 | 7.490 | 7.220 | 7.223 | 5,570 | -0.18(-2.40%) |
Aug 07, 2014 | 7.290 | 7.620 | 7.160 | 7.400 | 9,673 | +0.25(+3.47%) |
Aug 06, 2014 | 7.120 | 7.152 | 7.120 | 7.152 | 1,304 | -0.13(-1.77%) |
Aug 05, 2014 | 7.270 | 7.480 | 7.210 | 7.280 | 5,695 | +0.03(+0.41%) |
Aug 04, 2014 | 7.500 | 7.500 | 7.100 | 7.250 | 41,624 | -0.27(-3.59%) |
Aug 01, 2014 | 7.750 | 7.750 | 7.500 | 7.520 | 25,110 | -0.40(-5.05%) |
Jul 31, 2014 | 7.640 | 8.140 | 7.610 | 7.920 | 14,728 | -0.01(-0.13%) |
Jul 30, 2014 | 8.280 | 8.280 | 7.510 | 7.930 | 14,515 | -0.11(-1.37%) |
Jul 29, 2014 | 8.290 | 8.360 | 7.670 | 8.040 | 17,332 | -0.14(-1.71%) |
Jul 28, 2014 | 9.890 | 9.890 | 8.070 | 8.180 | 49,192 | +0.55(+7.21%) |
Jul 25, 2014 | 7.250 | 7.950 | 7.100 | 7.630 | 54,058 | +0.38(+5.24%) |
Jul 24, 2014 | 7.510 | 7.600 | 7.250 | 7.250 | 19,026 | -0.35(-4.61%) |
Jul 23, 2014 | 7.780 | 7.990 | 7.580 | 7.600 | 31,224 | +0.08(+1.06%) |
Jul 22, 2014 | 8.260 | 8.350 | 7.500 | 7.520 | 44,988 | +0.21(+2.87%) |
Jul 21, 2014 | 7.510 | 7.540 | 7.130 | 7.310 | 23,211 | -0.30(-3.94%) |
Jul 18, 2014 | 7.730 | 7.750 | 7.390 | 7.610 | 5,750 | -0.16(-2.06%) |
Jul 17, 2014 | 8.260 | 8.400 | 7.350 | 7.770 | 28,269 | -0.57(-6.83%) |
Jul 16, 2014 | 8.580 | 8.680 | 8.300 | 8.340 | 43,938 | -0.21(-2.46%) |
Jul 15, 2014 | 8.550 | 8.660 | 8.380 | 8.550 | 37,642 | +0.20(+2.40%) |
Jul 14, 2014 | 8.300 | 8.560 | 8.270 | 8.350 | 20,653 | +0.08(+0.97%) |
Jul 11, 2014 | 8.100 | 8.300 | 8.100 | 8.270 | 18,010 | +0.26(+3.25%) |
Jul 10, 2014 | 7.860 | 8.100 | 7.860 | 8.010 | 11,850 | +0.09(+1.14%) |
Jul 09, 2014 | 7.790 | 8.130 | 7.790 | 7.920 | 35,260 | +0.13(+1.67%) |
Jul 08, 2014 | 8.470 | 9.000 | 7.540 | 7.790 | 26,548 | -0.93(-10.67%) |
Jul 07, 2014 | 9.050 | 9.180 | 8.630 | 8.720 | 7,300 | -0.31(-3.43%) |
Jul 03, 2014 | 9.550 | 9.030 | 9.030 | 9.030 | 14,100 | -0.67(-6.91%) |
Jul 02, 2014 | 9.850 | 10.18 | 9.700 | 9.700 | 15,505 | -0.14(-1.42%) |
Jul 01, 2014 | 9.750 | 10.27 | 9.710 | 9.840 | 32,552 | +0.10(+1.03%) |
Jun 30, 2014 | 10.00 | 10.00 | 9.630 | 9.740 | 3,880 | -0.15(-1.52%) |
Jun 27, 2014 | 9.900 | 10.02 | 9.151 | 9.890 | 12,333 | +0.09(+0.92%) |
Jun 26, 2014 | 9.570 | 9.970 | 9.570 | 9.800 | 8,100 | +0.29(+3.05%) |
Jun 25, 2014 | 9.920 | 9.920 | 9.360 | 9.510 | 17,319 | +0.02(+0.21%) |
Jun 24, 2014 | 9.820 | 9.820 | 9.420 | 9.490 | 8,882 | +0.19(+2.04%) |
Jun 23, 2014 | 8.750 | 9.640 | 8.750 | 9.300 | 11,591 | +0.50(+5.68%) |
Jun 20, 2014 | 8.600 | 9.210 | 8.570 | 8.800 | 55,170 | -0.40(-4.35%) |
Jun 19, 2014 | 9.700 | 9.702 | 9.050 | 9.200 | 17,303 | -0.50(-5.15%) |
Jun 18, 2014 | 9.970 | 9.970 | 9.600 | 9.700 | 8,666 | -0.32(-3.19%) |
Jun 17, 2014 | 10.00 | 10.06 | 9.620 | 10.02 | 12,839 | +0.07(+0.70%) |
Jun 16, 2014 | 10.30 | 10.30 | 9.663 | 9.950 | 19,793 | -0.34(-3.30%) |
Jun 13, 2014 | 10.22 | 11.03 | 9.750 | 10.29 | 18,693 | +0.32(+3.21%) |
Jun 12, 2014 | 11.00 | 11.00 | 9.650 | 9.970 | 40,440 | -0.02(-0.20%) |
Jun 11, 2014 | 8.640 | 10.27 | 8.500 | 9.990 | 127,064 | +1.35(+15.62%) |
Jun 10, 2014 | 7.500 | 8.640 | 7.500 | 8.640 | 61,031 | +1.00(+13.09%) |
Jun 06, 2014 | 7.450 | 7.830 | 7.310 | 7.640 | 9,453 | +0.14(+1.87%) |
Jun 05, 2014 | 7.340 | 7.500 | 7.260 | 7.500 | 14,558 | +0.20(+2.74%) |
Jun 04, 2014 | 7.600 | 7.600 | 7.180 | 7.300 | 30,979 | +0.08(+1.11%) |
Jun 03, 2014 | 6.900 | 7.350 | 6.730 | 7.220 | 36,381 | +0.22(+3.14%) |
Jun 02, 2014 | 6.700 | 7.000 | 6.700 | 7.000 | 10,941 | +0.26(+3.86%) |
May 30, 2014 | 6.710 | 7.010 | 6.700 | 6.740 | 37,109 | -0.07(-1.03%) |
May 29, 2014 | 6.670 | 7.000 | 6.600 | 6.810 | 40,871 | +0.15(+2.25%) |
May 28, 2014 | 6.600 | 6.740 | 6.420 | 6.660 | 12,808 | +0.01(+0.15%) |
May 27, 2014 | 6.450 | 7.170 | 6.380 | 6.650 | 48,986 | +0.14(+2.15%) |
May 23, 2014 | 6.730 | 6.510 | 6.510 | 6.510 | 5,900 | -0.34(-4.96%) |
May 22, 2014 | 7.266 | 7.266 | 6.790 | 6.850 | 9,432 | -0.12(-1.72%) |
May 21, 2014 | 6.690 | 7.100 | 6.688 | 6.970 | 23,697 | +0.32(+4.81%) |
May 20, 2014 | 6.950 | 7.540 | 6.620 | 6.650 | 10,723 | -0.34(-4.86%) |
May 19, 2014 | 6.430 | 7.000 | 6.430 | 6.990 | 10,968 | +0.54(+8.37%) |
May 16, 2014 | 6.600 | 6.740 | 6.380 | 6.450 | 33,719 | -0.26(-3.87%) |
May 15, 2014 | 7.040 | 7.040 | 6.605 | 6.710 | 23,663 | -0.33(-4.69%) |
May 14, 2014 | 7.180 | 7.220 | 6.939 | 7.040 | 6,200 | -0.08(-1.12%) |
May 13, 2014 | 7.150 | 7.940 | 7.120 | 7.120 | 33,831 | -0.01(-0.14%) |
May 12, 2014 | 7.080 | 7.200 | 7.060 | 7.130 | 18,757 | +0.12(+1.71%) |
May 09, 2014 | 6.970 | 8.230 | 6.800 | 7.010 | 38,093 | +0.14(+2.08%) |
May 08, 2014 | 7.620 | 7.620 | 6.840 | 6.867 | 30,943 | -0.55(-7.45%) |
May 07, 2014 | 7.860 | 7.860 | 7.270 | 7.420 | 27,439 | -0.38(-4.87%) |
May 06, 2014 | 8.100 | 8.100 | 7.800 | 7.800 | 10,184 | -0.30(-3.70%) |
May 05, 2014 | 7.920 | 8.190 | 7.792 | 8.100 | 16,091 | -0.06(-0.74%) |
May 02, 2014 | 8.060 | 8.440 | 7.830 | 8.160 | 15,132 | -0.10(-1.21%) |
May 01, 2014 | 8.400 | 8.440 | 8.090 | 8.260 | 6,480 | +0.21(+2.61%) |
Apr 30, 2014 | 8.030 | 8.250 | 7.790 | 8.050 | 18,683 | -0.09(-1.11%) |
Apr 29, 2014 | 8.650 | 8.800 | 8.070 | 8.140 | 26,552 | -0.47(-5.46%) |
Apr 28, 2014 | 9.200 | 9.200 | 8.463 | 8.610 | 53,324 | -0.39(-4.33%) |
Apr 25, 2014 | 9.330 | 9.400 | 8.860 | 9.000 | 32,638 | -0.25(-2.70%) |
Apr 24, 2014 | 9.850 | 9.960 | 9.100 | 9.250 | 30,147 | -0.37(-3.85%) |
Apr 23, 2014 | 9.650 | 9.780 | 9.310 | 9.620 | 33,551 | +0.51(+5.60%) |
Apr 22, 2014 | 9.490 | 9.490 | 8.750 | 9.110 | 21,013 | +0.24(+2.71%) |
Apr 21, 2014 | 8.820 | 9.000 | 8.580 | 8.870 | 29,661 | +0.29(+3.38%) |
Apr 17, 2014 | 9.230 | 8.580 | 8.580 | 8.580 | 29,800 | -0.31(-3.49%) |
Apr 16, 2014 | 9.730 | 9.730 | 8.890 | 8.890 | 34,967 | -0.57(-6.03%) |
Apr 15, 2014 | 10.15 | 10.39 | 9.100 | 9.460 | 36,135 | -0.53(-5.31%) |
Apr 14, 2014 | 10.000 | 10.14 | 9.200 | 9.990 | 43,014 | +0.48(+5.05%) |
Apr 11, 2014 | 9.080 | 9.680 | 8.800 | 9.510 | 20,914 | +0.49(+5.41%) |
Apr 10, 2014 | 9.500 | 9.670 | 9.000 | 9.022 | 47,769 | -0.50(-5.23%) |
Apr 09, 2014 | 9.160 | 9.700 | 9.160 | 9.520 | 21,522 | +0.42(+4.62%) |
Apr 08, 2014 | 9.970 | 10.08 | 8.780 | 9.100 | 130,343 | -0.94(-9.36%) |
Apr 07, 2014 | 10.64 | 10.94 | 9.900 | 10.04 | 65,733 | -0.71(-6.60%) |
Apr 04, 2014 | 11.50 | 11.60 | 10.66 | 10.75 | 39,864 | -0.47(-4.19%) |
Apr 03, 2014 | 12.03 | 12.10 | 11.02 | 11.22 | 49,257 | -0.79(-6.58%) |
Apr 02, 2014 | 11.42 | 12.41 | 11.42 | 12.01 | 85,773 | +0.46(+3.98%) |
Apr 01, 2014 | 11.69 | 12.44 | 11.41 | 11.55 | 87,321 | +0.08(+0.70%) |
Mar 31, 2014 | 11.50 | 11.75 | 11.30 | 11.47 | 43,894 | +0.33(+2.96%) |
Mar 28, 2014 | 10.85 | 11.30 | 10.85 | 11.14 | 69,393 | +0.21(+1.97%) |
Mar 27, 2014 | 11.02 | 11.36 | 10.85 | 10.93 | 45,953 | -0.17(-1.58%) |
Mar 26, 2014 | 11.79 | 11.79 | 11.05 | 11.10 | 69,486 | -0.43(-3.73%) |
Mar 25, 2014 | 11.97 | 12.49 | 11.23 | 11.53 | 183,254 | -0.44(-3.68%) |
Mar 24, 2014 | 14.00 | 14.00 | 11.76 | 11.97 | 150,323 | -1.58(-11.66%) |
Mar 21, 2014 | 13.50 | 13.99 | 12.98 | 13.55 | 80,923 | +0.12(+0.89%) |
Mar 20, 2014 | 14.50 | 15.08 | 13.20 | 13.43 | 113,518 | -1.28(-8.70%) |
Mar 19, 2014 | 15.35 | 15.35 | 14.55 | 14.71 | 104,796 | -0.53(-3.48%) |
Mar 18, 2014 | 15.50 | 15.50 | 14.90 | 15.24 | 112,043 | +0.09(+0.59%) |
Mar 17, 2014 | 14.50 | 15.66 | 14.46 | 15.15 | 199,633 | +0.50(+3.41%) |
Mar 14, 2014 | 14.60 | 15.70 | 14.40 | 14.65 | 374,081 | +0.34(+2.38%) |