Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.150 | 7.530 | 6.980 | 7.510 | 14,614 | +0.46(+6.52%) |
Oct 30, 2014 | 6.960 | 7.340 | 6.850 | 7.050 | 19,533 | +0.18(+2.62%) |
Oct 29, 2014 | 6.500 | 6.890 | 6.500 | 6.870 | 9,395 | +0.32(+4.89%) |
Oct 28, 2014 | 6.280 | 6.560 | 5.040 | 6.550 | 21,684 | +0.24(+3.80%) |
Oct 27, 2014 | 6.480 | 6.450 | 6.450 | 6.310 | 5,642 | -0.14(-2.17%) |
Oct 24, 2014 | 6.490 | 6.820 | 6.290 | 6.450 | 26,187 | -0.02(-0.31%) |
Oct 23, 2014 | 6.170 | 6.500 | 6.140 | 6.470 | 15,740 | +0.39(+6.41%) |
Oct 22, 2014 | 5.870 | 6.190 | 5.860 | 6.080 | 22,930 | +0.35(+6.11%) |
Oct 21, 2014 | 5.100 | 5.870 | 5.100 | 5.730 | 35,241 | +0.86(+17.66%) |
Oct 20, 2014 | 4.320 | 4.892 | 4.320 | 4.870 | 38,269 | +0.55(+12.73%) |
Oct 17, 2014 | 4.390 | 4.425 | 4.303 | 4.320 | 7,733 | +0.01(+0.23%) |
Oct 16, 2014 | 3.950 | 4.340 | 3.950 | 4.310 | 12,838 | +0.30(+7.62%) |
Oct 15, 2014 | 3.900 | 4.120 | 3.900 | 4.005 | 16,129 | +0.03(+0.88%) |
Oct 14, 2014 | 3.890 | 4.130 | 3.880 | 3.970 | 20,752 | -0.06(-1.49%) |
Oct 13, 2014 | 4.280 | 4.280 | 3.980 | 4.030 | 12,764 | -0.21(-4.95%) |
Oct 10, 2014 | 3.910 | 4.300 | 3.910 | 4.240 | 95,664 | +0.28(+7.07%) |
Oct 09, 2014 | 4.060 | 4.150 | 3.880 | 3.960 | 40,026 | -0.13(-3.18%) |
Oct 08, 2014 | 4.080 | 4.187 | 3.810 | 4.090 | 40,341 | +0.00(+0.00%) |
Oct 07, 2014 | 4.430 | 4.430 | 4.090 | 4.090 | 31,820 | -0.39(-8.71%) |
Oct 06, 2014 | 4.900 | 4.900 | 4.420 | 4.480 | 46,355 | -0.42(-8.57%) |
Oct 03, 2014 | 5.120 | 5.120 | 4.677 | 4.900 | 30,375 | -0.15(-2.97%) |
Oct 02, 2014 | 5.540 | 5.540 | 4.990 | 5.050 | 135,817 | -0.48(-8.68%) |
Oct 01, 2014 | 5.700 | 5.700 | 5.360 | 5.530 | 38,025 | -0.17(-2.98%) |
Sep 30, 2014 | 6.030 | 6.088 | 5.420 | 5.700 | 76,140 | -0.42(-6.86%) |
Sep 29, 2014 | 6.110 | 6.330 | 6.010 | 6.120 | 33,166 | -0.05(-0.81%) |
Sep 26, 2014 | 6.570 | 6.857 | 6.140 | 6.170 | 47,868 | -0.48(-7.22%) |
Sep 25, 2014 | 6.650 | 6.850 | 6.090 | 6.650 | 300,739 | +0.00(+0.00%) |
Sep 24, 2014 | 9.000 | 9.000 | 6.360 | 6.650 | 185,146 | -2.66(-28.57%) |
Sep 23, 2014 | 9.690 | 9.762 | 9.220 | 9.310 | 13,000 | -0.37(-3.82%) |
Sep 22, 2014 | 9.900 | 10.00 | 9.660 | 9.680 | 40,367 | -0.28(-2.81%) |
Sep 19, 2014 | 9.930 | 10.17 | 9.840 | 9.960 | 21,976 | +0.04(+0.40%) |
Sep 18, 2014 | 9.850 | 10.04 | 9.850 | 9.920 | 17,580 | +0.10(+1.02%) |
Sep 17, 2014 | 9.740 | 9.930 | 9.710 | 9.820 | 21,743 | +0.12(+1.24%) |
Sep 16, 2014 | 9.850 | 9.870 | 9.650 | 9.700 | 20,746 | +0.04(+0.41%) |
Sep 15, 2014 | 9.600 | 9.890 | 9.600 | 9.660 | 23,455 | -0.36(-3.59%) |
Sep 12, 2014 | 10.12 | 10.12 | 9.310 | 10.02 | 16,439 | -0.08(-0.79%) |
Sep 11, 2014 | 9.947 | 10.24 | 9.560 | 10.10 | 29,792 | +0.25(+2.54%) |
Sep 10, 2014 | 9.610 | 9.870 | 9.520 | 9.850 | 46,533 | +0.18(+1.86%) |
Sep 09, 2014 | 9.710 | 9.800 | 9.400 | 9.670 | 73,664 | -0.01(-0.10%) |
Sep 08, 2014 | 9.800 | 9.860 | 9.580 | 9.680 | 63,981 | -0.13(-1.33%) |
Sep 05, 2014 | 9.800 | 9.900 | 9.640 | 9.810 | 92,433 | -0.13(-1.31%) |
Sep 04, 2014 | 9.540 | 10.10 | 9.540 | 9.940 | 32,223 | +0.33(+3.43%) |
Sep 03, 2014 | 9.590 | 9.940 | 9.565 | 9.610 | 28,733 | +0.05(+0.52%) |
Sep 02, 2014 | 9.650 | 9.790 | 9.340 | 9.560 | 25,319 | -0.13(-1.34%) |
Aug 29, 2014 | 9.570 | 9.690 | 9.690 | 9.690 | 6,600 | +0.12(+1.25%) |
Aug 28, 2014 | 9.480 | 10.00 | 9.430 | 9.570 | 31,321 | -0.02(-0.21%) |
Aug 27, 2014 | 9.390 | 9.610 | 9.120 | 9.590 | 74,139 | +0.17(+1.80%) |
Aug 26, 2014 | 9.010 | 9.420 | 9.010 | 9.420 | 41,629 | +0.30(+3.29%) |
Aug 25, 2014 | 9.174 | 9.174 | 8.940 | 9.120 | 24,972 | +0.13(+1.45%) |
Aug 22, 2014 | 8.990 | 9.105 | 8.870 | 8.990 | 33,486 | -0.06(-0.66%) |
Aug 21, 2014 | 8.900 | 9.155 | 8.980 | 9.050 | 31,755 | +0.07(+0.78%) |
Aug 20, 2014 | 9.214 | 9.214 | 8.800 | 8.980 | 24,685 | -0.12(-1.32%) |
Aug 19, 2014 | 9.000 | 9.160 | 8.790 | 9.100 | 31,174 | +0.12(+1.34%) |
Aug 18, 2014 | 8.940 | 9.060 | 8.740 | 8.980 | 22,485 | +0.14(+1.58%) |
Aug 15, 2014 | 9.400 | 9.400 | 8.750 | 8.840 | 25,562 | -0.40(-4.33%) |
Aug 14, 2014 | 9.700 | 9.710 | 9.190 | 9.240 | 14,372 | +0.05(+0.54%) |
Aug 13, 2014 | 9.230 | 9.870 | 9.020 | 9.190 | 12,893 | +0.18(+2.00%) |
Aug 12, 2014 | 10.04 | 10.40 | 8.820 | 9.010 | 27,617 | -1.15(-11.32%) |
Aug 11, 2014 | 10.44 | 10.66 | 9.990 | 10.16 | 31,781 | -0.28(-2.68%) |
Aug 08, 2014 | 10.82 | 10.82 | 10.39 | 10.44 | 41,904 | -0.37(-3.42%) |
Aug 07, 2014 | 11.39 | 11.50 | 10.70 | 10.81 | 37,816 | -0.69(-6.00%) |
Aug 06, 2014 | 12.46 | 12.46 | 10.80 | 11.50 | 101,187 | -1.00(-8.00%) |
Aug 05, 2014 | 12.67 | 12.79 | 12.41 | 12.50 | 30,062 | -0.08(-0.64%) |
Aug 04, 2014 | 12.53 | 12.92 | 12.22 | 12.58 | 24,133 | +0.06(+0.48%) |