Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.800 | 6.840 | 6.530 | 6.560 | 1,235,461 | -0.06(-0.91%) |
Oct 30, 2014 | 6.120 | 6.695 | 6.105 | 6.620 | 3,303,926 | +0.49(+7.99%) |
Oct 29, 2014 | 6.250 | 6.300 | 5.830 | 6.130 | 914,912 | +0.01(+0.16%) |
Oct 28, 2014 | 6.080 | 6.230 | 5.980 | 6.120 | 911,912 | +0.05(+0.82%) |
Oct 27, 2014 | 6.040 | 6.070 | 5.870 | 6.070 | 1,105,413 | +0.00(+0.00%) |
Oct 24, 2014 | 5.850 | 6.270 | 5.760 | 6.070 | 1,727,525 | +0.41(+7.24%) |
Oct 23, 2014 | 5.300 | 5.880 | 5.300 | 5.660 | 894,075 | +0.23(+4.24%) |
Oct 22, 2014 | 5.610 | 5.670 | 5.400 | 5.430 | 466,214 | -0.13(-2.34%) |
Oct 21, 2014 | 5.580 | 5.640 | 5.430 | 5.560 | 454,641 | +0.00(+0.00%) |
Oct 20, 2014 | 5.410 | 5.580 | 5.370 | 5.560 | 426,214 | +0.13(+2.39%) |
Oct 17, 2014 | 5.600 | 5.740 | 5.320 | 5.430 | 724,946 | -0.08(-1.45%) |
Oct 16, 2014 | 5.110 | 5.520 | 5.080 | 5.510 | 911,723 | +0.28(+5.35%) |
Oct 15, 2014 | 5.030 | 5.240 | 4.860 | 5.230 | 849,654 | +0.13(+2.55%) |
Oct 14, 2014 | 5.010 | 5.210 | 4.950 | 5.100 | 538,336 | +0.14(+2.82%) |
Oct 13, 2014 | 4.970 | 5.200 | 4.850 | 4.960 | 665,114 | -0.03(-0.60%) |
Oct 10, 2014 | 4.890 | 5.135 | 4.840 | 4.990 | 1,406,360 | +0.06(+1.22%) |
Oct 09, 2014 | 4.860 | 4.980 | 4.820 | 4.930 | 631,589 | +0.08(+1.65%) |
Oct 08, 2014 | 4.750 | 4.880 | 4.520 | 4.850 | 564,903 | +0.04(+0.83%) |
Oct 07, 2014 | 4.850 | 5.020 | 4.750 | 4.810 | 334,881 | -0.08(-1.64%) |
Oct 06, 2014 | 5.130 | 5.140 | 4.870 | 4.890 | 513,791 | -0.24(-4.68%) |
Oct 03, 2014 | 5.010 | 5.130 | 4.840 | 5.130 | 311,569 | +0.20(+4.06%) |
Oct 02, 2014 | 4.860 | 5.000 | 4.760 | 4.930 | 454,125 | +0.04(+0.82%) |
Oct 01, 2014 | 4.990 | 5.040 | 4.710 | 4.890 | 687,875 | -0.02(-0.41%) |
Sep 30, 2014 | 5.090 | 5.130 | 4.900 | 4.910 | 940,390 | -0.20(-3.91%) |
Sep 29, 2014 | 4.850 | 5.130 | 4.850 | 5.110 | 374,204 | +0.18(+3.65%) |
Sep 26, 2014 | 4.850 | 5.000 | 4.785 | 4.930 | 685,437 | +0.09(+1.86%) |
Sep 25, 2014 | 5.120 | 5.140 | 4.820 | 4.840 | 573,002 | -0.28(-5.47%) |
Sep 24, 2014 | 5.000 | 5.159 | 4.960 | 5.120 | 380,160 | +0.16(+3.23%) |
Sep 23, 2014 | 5.070 | 5.115 | 4.900 | 4.960 | 342,853 | -0.15(-2.94%) |
Sep 22, 2014 | 4.990 | 5.120 | 4.970 | 5.110 | 452,147 | +0.10(+2.00%) |
Sep 19, 2014 | 5.170 | 5.170 | 4.880 | 5.010 | 805,238 | -0.14(-2.72%) |
Sep 18, 2014 | 5.160 | 5.260 | 5.080 | 5.150 | 215,857 | +0.03(+0.59%) |
Sep 17, 2014 | 5.120 | 5.270 | 5.030 | 5.120 | 283,675 | -0.01(-0.19%) |
Sep 16, 2014 | 5.080 | 5.160 | 5.050 | 5.130 | 440,521 | +0.07(+1.38%) |
Sep 15, 2014 | 5.260 | 5.280 | 5.020 | 5.060 | 628,687 | -0.20(-3.80%) |
Sep 12, 2014 | 5.370 | 5.450 | 5.260 | 5.260 | 370,457 | -0.15(-2.77%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.280 | 5.410 | 336,210 | -0.01(-0.18%) |
Sep 10, 2014 | 5.250 | 5.450 | 5.210 | 5.420 | 334,783 | +0.15(+2.85%) |
Sep 09, 2014 | 5.510 | 5.600 | 5.260 | 5.270 | 771,725 | -0.22(-4.01%) |
Sep 08, 2014 | 5.160 | 5.490 | 5.160 | 5.490 | 556,582 | +0.29(+5.58%) |
Sep 05, 2014 | 5.240 | 5.250 | 5.090 | 5.200 | 910,618 | -0.07(-1.33%) |
Sep 04, 2014 | 5.160 | 5.430 | 5.160 | 5.270 | 477,502 | +0.11(+2.13%) |
Sep 03, 2014 | 5.800 | 5.880 | 5.140 | 5.160 | 978,563 | -0.62(-10.73%) |
Sep 02, 2014 | 6.030 | 6.030 | 5.730 | 5.780 | 755,246 | -0.08(-1.37%) |
Aug 29, 2014 | 5.600 | 5.860 | 5.860 | 5.860 | 1,000,800 | +0.32(+5.78%) |
Aug 28, 2014 | 5.380 | 5.580 | 5.280 | 5.540 | 524,311 | +0.16(+2.97%) |
Aug 27, 2014 | 5.330 | 5.480 | 5.180 | 5.380 | 363,739 | +0.04(+0.75%) |
Aug 26, 2014 | 5.280 | 5.350 | 5.120 | 5.340 | 455,753 | +0.12(+2.30%) |
Aug 25, 2014 | 5.330 | 5.380 | 5.070 | 5.220 | 733,291 | +0.01(+0.19%) |
Aug 22, 2014 | 4.980 | 5.240 | 4.950 | 5.210 | 434,458 | +0.25(+5.04%) |
Aug 21, 2014 | 4.950 | 5.080 | 4.760 | 4.960 | 510,510 | +0.05(+1.02%) |
Aug 20, 2014 | 5.080 | 5.100 | 4.920 | 4.910 | 220,976 | -0.20(-3.91%) |
Aug 19, 2014 | 5.170 | 5.240 | 5.030 | 5.110 | 431,998 | -0.02(-0.39%) |
Aug 18, 2014 | 5.320 | 5.320 | 5.010 | 5.130 | 602,133 | -0.05(-0.97%) |
Aug 15, 2014 | 5.230 | 5.540 | 5.085 | 5.180 | 876,411 | +0.17(+3.39%) |
Aug 14, 2014 | 4.980 | 5.050 | 4.950 | 5.010 | 438,758 | +0.04(+0.80%) |
Aug 13, 2014 | 4.870 | 4.990 | 4.870 | 4.970 | 331,293 | +0.10(+2.05%) |
Aug 12, 2014 | 4.850 | 4.940 | 4.840 | 4.870 | 360,685 | -0.02(-0.41%) |
Aug 11, 2014 | 4.910 | 4.930 | 4.760 | 4.890 | 500,513 | +0.01(+0.20%) |
Aug 08, 2014 | 4.770 | 4.980 | 4.700 | 4.880 | 520,888 | +0.14(+2.95%) |
Aug 07, 2014 | 4.740 | 4.860 | 4.710 | 4.740 | 395,203 | +0.00(+0.00%) |
Aug 06, 2014 | 4.620 | 4.860 | 4.620 | 4.740 | 326,256 | +0.09(+1.94%) |
Aug 05, 2014 | 4.580 | 4.740 | 4.510 | 4.650 | 430,653 | +0.03(+0.65%) |
Aug 04, 2014 | 4.470 | 4.650 | 4.400 | 4.620 | 442,389 | +0.22(+5.00%) |