Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.050 | 6.260 | 6.050 | 6.050 | 18,889 | +0.11(+1.85%) |
Oct 30, 2014 | 6.000 | 6.030 | 5.870 | 5.940 | 8,058 | -0.05(-0.84%) |
Oct 29, 2014 | 6.110 | 6.110 | 5.990 | 5.990 | 15,522 | -0.27(-4.31%) |
Oct 28, 2014 | 6.060 | 6.260 | 6.060 | 6.260 | 16,542 | +0.15(+2.45%) |
Oct 27, 2014 | 5.870 | 6.240 | 6.000 | 6.110 | 6,192 | +0.11(+1.83%) |
Oct 24, 2014 | 6.130 | 6.130 | 6.000 | 6.000 | 5,529 | -0.14(-2.28%) |
Oct 23, 2014 | 6.220 | 6.040 | 6.140 | 6,008 | +0.06(+1.05%) | |
Oct 22, 2014 | 6.300 | 6.450 | 6.010 | 6.076 | 14,932 | +0.08(+1.27%) |
Oct 21, 2014 | 5.790 | 6.020 | 5.790 | 6.000 | 10,316 | +0.55(+10.09%) |
Oct 20, 2014 | 5.220 | 5.490 | 5.220 | 5.450 | 13,966 | +0.15(+2.83%) |
Oct 17, 2014 | 5.470 | 5.470 | 5.280 | 5.300 | 13,826 | +0.00(+0.00%) |
Oct 16, 2014 | 4.860 | 5.460 | 4.860 | 5.300 | 55,302 | +0.19(+3.72%) |
Oct 15, 2014 | 5.010 | 5.170 | 4.840 | 5.110 | 34,903 | -0.40(-7.26%) |
Oct 14, 2014 | 6.160 | 6.182 | 3.560 | 5.510 | 34,913 | -0.34(-5.81%) |
Oct 13, 2014 | 5.910 | 6.000 | 5.670 | 5.850 | 19,162 | -0.16(-2.66%) |
Oct 10, 2014 | 6.200 | 6.200 | 5.960 | 6.010 | 5,480 | -0.37(-5.80%) |
Oct 09, 2014 | 6.510 | 6.614 | 6.370 | 6.380 | 7,403 | -0.37(-5.48%) |
Oct 08, 2014 | 6.440 | 6.750 | 6.010 | 6.750 | 22,987 | +0.02(+0.30%) |
Oct 07, 2014 | 6.595 | 6.800 | 6.590 | 6.730 | 8,578 | -0.03(-0.50%) |
Oct 06, 2014 | 6.870 | 6.978 | 6.730 | 6.764 | 8,350 | -0.01(-0.09%) |
Oct 03, 2014 | 6.690 | 6.860 | 6.690 | 6.770 | 6,255 | +0.26(+3.99%) |
Oct 02, 2014 | 6.220 | 6.550 | 6.220 | 6.510 | 16,175 | +0.23(+3.66%) |
Oct 01, 2014 | 6.730 | 6.820 | 6.210 | 6.280 | 54,380 | -0.40(-5.99%) |
Sep 30, 2014 | 7.160 | 7.160 | 6.680 | 6.680 | 44,321 | -0.48(-6.70%) |
Sep 29, 2014 | 6.895 | 7.200 | 6.890 | 7.160 | 15,705 | +0.21(+3.02%) |
Sep 26, 2014 | 6.940 | 7.100 | 6.940 | 6.950 | 4,047 | +0.02(+0.29%) |
Sep 25, 2014 | 7.166 | 7.166 | 6.900 | 6.930 | 18,185 | -0.28(-3.88%) |
Sep 24, 2014 | 7.140 | 7.300 | 7.140 | 7.210 | 12,608 | +0.02(+0.28%) |
Sep 23, 2014 | 7.280 | 7.280 | 7.170 | 7.190 | 16,055 | -0.07(-0.96%) |
Sep 22, 2014 | 7.100 | 7.260 | 7.100 | 7.260 | 11,299 | +0.11(+1.54%) |
Sep 19, 2014 | 7.240 | 7.270 | 7.150 | 7.150 | 43,225 | -0.11(-1.46%) |
Sep 18, 2014 | 7.300 | 7.390 | 7.230 | 7.256 | 6,120 | +0.01(+0.08%) |
Sep 17, 2014 | 7.450 | 7.594 | 7.250 | 7.250 | 17,508 | -0.07(-1.01%) |
Sep 16, 2014 | 7.100 | 7.328 | 7.100 | 7.324 | 18,034 | +0.22(+3.15%) |
Sep 15, 2014 | 7.290 | 7.290 | 7.100 | 7.100 | 13,356 | -0.30(-4.05%) |
Sep 12, 2014 | 7.700 | 7.700 | 7.400 | 7.400 | 5,434 | -0.08(-1.10%) |
Sep 11, 2014 | 7.270 | 7.750 | 7.270 | 7.482 | 7,205 | +0.07(+0.97%) |
Sep 10, 2014 | 7.400 | 7.580 | 7.400 | 7.410 | 19,589 | +0.00(+0.00%) |
Sep 09, 2014 | 7.500 | 7.542 | 7.400 | 7.410 | 23,241 | -0.03(-0.40%) |
Sep 08, 2014 | 7.340 | 7.470 | 7.220 | 7.440 | 7,463 | +0.10(+1.36%) |
Sep 05, 2014 | 7.270 | 7.340 | 7.270 | 7.340 | 5,303 | +0.14(+1.94%) |
Sep 04, 2014 | 7.350 | 7.500 | 7.200 | 7.200 | 13,508 | -0.03(-0.41%) |
Sep 03, 2014 | 7.348 | 7.360 | 7.070 | 7.230 | 24,769 | -0.07(-0.96%) |
Sep 02, 2014 | 7.790 | 7.790 | 7.242 | 7.300 | 12,677 | -0.37(-4.82%) |
Aug 29, 2014 | 7.670 | 7.670 | 7.670 | 0 | -0.01(-0.08%) | |
Aug 28, 2014 | 7.690 | 7.900 | 7.670 | 7.676 | 16,448 | -0.22(-2.84%) |
Aug 27, 2014 | 7.950 | 8.036 | 7.850 | 7.900 | 21,406 | +0.01(+0.13%) |
Aug 26, 2014 | 7.920 | 7.450 | 7.890 | 31,168 | +0.34(+4.50%) | |
Aug 25, 2014 | 7.560 | 7.600 | 7.550 | 7.550 | 18,938 | +0.04(+0.53%) |
Aug 22, 2014 | 7.300 | 7.570 | 7.300 | 7.510 | 11,166 | +0.14(+1.90%) |
Aug 21, 2014 | 7.554 | 7.690 | 7.350 | 7.370 | 9,557 | -0.19(-2.51%) |
Aug 20, 2014 | 7.650 | 7.702 | 7.550 | 7.560 | 13,750 | -0.13(-1.69%) |
Aug 19, 2014 | 7.620 | 7.620 | 7.506 | 7.690 | 8,012 | +0.09(+1.18%) |
Aug 18, 2014 | 7.470 | 7.610 | 7.470 | 7.600 | 27,724 | +0.29(+3.97%) |
Aug 15, 2014 | 7.730 | 7.730 | 7.261 | 7.310 | 25,469 | -0.25(-3.31%) |
Aug 14, 2014 | 7.450 | 7.750 | 7.450 | 7.560 | 25,555 | +0.11(+1.48%) |
Aug 13, 2014 | 7.240 | 7.450 | 7.240 | 7.450 | 16,228 | +0.15(+2.05%) |
Aug 12, 2014 | 7.320 | 7.618 | 7.200 | 7.300 | 18,810 | +0.00(+0.00%) |
Aug 11, 2014 | 6.900 | 7.390 | 6.850 | 7.300 | 51,329 | +0.41(+5.95%) |
Aug 08, 2014 | 6.880 | 6.890 | 6.750 | 6.890 | 19,907 | -0.09(-1.29%) |
Aug 07, 2014 | 7.000 | 7.120 | 6.860 | 6.980 | 17,230 | +0.16(+2.34%) |
Aug 06, 2014 | 6.980 | 6.980 | 6.800 | 6.820 | 10,619 | -0.09(-1.36%) |
Aug 05, 2014 | 6.935 | 7.174 | 6.914 | 6.914 | 11,160 | -0.17(-2.45%) |
Aug 04, 2014 | 7.020 | 7.100 | 6.980 | 7.088 | 11,792 | +0.19(+2.72%) |