Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.900 | 6.000 | 5.850 | 6.000 | 11,421 | +0.00(+0.00%) |
Oct 30, 2014 | 5.930 | 6.000 | 5.850 | 6.000 | 1,275 | -0.04(-0.60%) |
Oct 29, 2014 | 5.900 | 6.036 | 5.850 | 6.036 | 5,875 | +0.09(+1.45%) |
Oct 28, 2014 | 6.032 | 6.032 | 5.910 | 5.950 | 747 | +0.12(+2.06%) |
Oct 24, 2014 | 6.050 | 5.830 | 5.830 | 5.830 | 35,100 | -0.37(-5.97%) |
Oct 23, 2014 | 6.050 | 6.210 | 5.860 | 6.200 | 8,437 | +0.35(+5.98%) |
Oct 22, 2014 | 6.160 | 6.233 | 5.850 | 5.850 | 11,500 | -0.40(-6.40%) |
Oct 21, 2014 | 6.300 | 6.300 | 6.070 | 6.250 | 4,087 | -0.14(-2.19%) |
Oct 20, 2014 | 6.050 | 6.700 | 6.050 | 6.390 | 14,823 | +0.33(+5.45%) |
Oct 17, 2014 | 5.800 | 6.620 | 5.800 | 6.060 | 30,830 | +0.36(+6.32%) |
Oct 16, 2014 | 5.140 | 5.140 | 5.010 | 5.700 | 18,838 | +0.43(+8.16%) |
Oct 15, 2014 | 5.840 | 5.840 | 4.930 | 5.270 | 72,588 | -0.53(-9.14%) |
Oct 14, 2014 | 6.110 | 6.130 | 5.800 | 5.800 | 34,813 | -0.25(-4.13%) |
Oct 13, 2014 | 6.290 | 6.290 | 6.020 | 6.050 | 41,378 | -0.25(-3.97%) |
Oct 10, 2014 | 6.400 | 6.417 | 6.050 | 6.300 | 15,659 | -0.05(-0.79%) |
Oct 09, 2014 | 6.450 | 6.450 | 6.300 | 6.350 | 5,838 | -0.13(-2.01%) |
Oct 08, 2014 | 6.620 | 6.640 | 6.400 | 6.480 | 20,509 | -0.06(-0.92%) |
Oct 07, 2014 | 6.509 | 6.580 | 6.450 | 6.540 | 10,898 | +0.01(+0.15%) |
Oct 06, 2014 | 6.960 | 7.110 | 6.510 | 6.530 | 7,950 | -0.32(-4.67%) |
Oct 03, 2014 | 6.870 | 7.433 | 6.800 | 6.850 | 17,018 | -0.12(-1.72%) |
Oct 02, 2014 | 7.330 | 7.330 | 6.710 | 6.970 | 34,956 | -0.58(-7.68%) |
Oct 01, 2014 | 7.221 | 7.550 | 7.170 | 7.550 | 17,634 | +0.26(+3.57%) |
Sep 30, 2014 | 7.950 | 7.950 | 7.010 | 7.290 | 84,140 | +0.39(+5.65%) |
Sep 29, 2014 | 6.600 | 7.160 | 6.577 | 6.900 | 37,407 | +0.48(+7.47%) |
Sep 26, 2014 | 6.240 | 6.560 | 6.220 | 6.420 | 11,700 | +0.16(+2.49%) |
Sep 25, 2014 | 6.390 | 6.489 | 6.220 | 6.264 | 7,166 | -0.11(-1.78%) |
Sep 24, 2014 | 6.660 | 6.660 | 6.260 | 6.378 | 41,325 | -0.14(-2.18%) |
Sep 23, 2014 | 6.200 | 6.740 | 6.200 | 6.520 | 53,226 | +0.27(+4.32%) |
Sep 22, 2014 | 6.750 | 6.750 | 6.200 | 6.250 | 22,226 | -0.25(-3.85%) |
Sep 19, 2014 | 7.200 | 7.200 | 6.500 | 6.500 | 46,501 | -0.28(-4.13%) |
Sep 18, 2014 | 6.880 | 7.160 | 6.750 | 6.780 | 19,404 | -0.02(-0.29%) |
Sep 17, 2014 | 6.650 | 7.170 | 6.600 | 6.800 | 75,695 | +0.33(+5.18%) |
Sep 16, 2014 | 6.250 | 6.550 | 6.250 | 6.465 | 32,416 | +0.27(+4.44%) |
Sep 15, 2014 | 6.720 | 6.720 | 6.020 | 6.190 | 59,909 | -0.55(-8.16%) |
Sep 12, 2014 | 6.680 | 6.800 | 6.450 | 6.740 | 60,998 | +0.25(+3.85%) |
Sep 11, 2014 | 6.500 | 6.630 | 6.490 | 6.490 | 22,034 | -0.01(-0.15%) |
Sep 10, 2014 | 6.680 | 6.680 | 6.490 | 6.500 | 39,283 | -0.30(-4.41%) |
Sep 09, 2014 | 6.970 | 7.064 | 6.700 | 6.800 | 9,704 | +0.00(+0.00%) |
Sep 08, 2014 | 6.800 | 7.000 | 6.760 | 6.800 | 25,656 | +0.00(+0.00%) |
Sep 05, 2014 | 6.790 | 7.200 | 6.750 | 6.800 | 12,963 | +0.01(+0.15%) |
Sep 04, 2014 | 6.810 | 7.100 | 6.790 | 6.790 | 9,986 | -0.02(-0.29%) |
Sep 03, 2014 | 6.920 | 7.140 | 6.790 | 6.810 | 34,469 | -0.06(-0.87%) |
Sep 02, 2014 | 7.450 | 7.450 | 6.800 | 6.870 | 28,472 | -0.54(-7.29%) |
Aug 29, 2014 | 7.340 | 7.410 | 7.410 | 7.410 | 26,200 | +0.04(+0.54%) |
Aug 28, 2014 | 7.350 | 7.500 | 7.130 | 7.370 | 25,990 | -0.08(-1.07%) |
Aug 27, 2014 | 7.990 | 7.875 | 7.100 | 7.450 | 60,463 | -0.42(-5.40%) |
Aug 26, 2014 | 7.900 | 7.920 | 7.700 | 7.875 | 11,724 | -0.08(-0.94%) |
Aug 25, 2014 | 8.240 | 8.240 | 7.930 | 7.950 | 7,578 | -0.12(-1.49%) |
Aug 22, 2014 | 8.010 | 8.210 | 8.001 | 8.070 | 7,765 | -0.05(-0.62%) |
Aug 21, 2014 | 8.150 | 8.200 | 7.750 | 8.120 | 60,121 | -0.02(-0.25%) |
Aug 20, 2014 | 7.710 | 8.035 | 7.560 | 8.140 | 52,310 | +0.44(+5.71%) |
Aug 19, 2014 | 8.200 | 8.200 | 7.500 | 7.700 | 72,623 | +0.04(+0.52%) |
Aug 18, 2014 | 7.470 | 7.950 | 7.030 | 7.660 | 64,491 | +0.66(+9.43%) |
Aug 15, 2014 | 7.000 | 7.000 | 6.800 | 7.000 | 37,653 | +0.20(+2.94%) |
Aug 14, 2014 | 7.050 | 7.050 | 6.800 | 6.800 | 33,741 | -0.11(-1.59%) |
Aug 13, 2014 | 6.909 | 7.135 | 6.840 | 6.910 | 23,350 | -0.05(-0.72%) |
Aug 12, 2014 | 7.230 | 7.740 | 6.820 | 6.960 | 13,507 | -0.27(-3.73%) |
Aug 11, 2014 | 7.300 | 7.500 | 7.230 | 7.230 | 38,168 | -0.64(-8.13%) |
Aug 08, 2014 | 6.950 | 7.210 | 6.950 | 7.870 | 30,463 | +0.92(+13.24%) |
Aug 07, 2014 | 6.940 | 6.950 | 6.940 | 6.950 | 807 | +0.21(+3.12%) |
Aug 06, 2014 | 6.930 | 7.095 | 6.460 | 6.740 | 4,341 | -0.20(-2.88%) |
Aug 05, 2014 | 6.990 | 6.990 | 6.940 | 6.940 | 912 | +0.04(+0.58%) |
Aug 04, 2014 | 6.910 | 6.910 | 6.900 | 6.900 | 500 | +0.14(+2.07%) |