Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.860 | 4.960 | 4.860 | 4.960 | 11,730 | +0.08(+1.64%) |
Oct 30, 2014 | 4.800 | 4.900 | 4.800 | 4.880 | 12,639 | +0.00(+0.00%) |
Oct 29, 2014 | 5.110 | 5.110 | 4.870 | 4.880 | 18,130 | -0.20(-3.94%) |
Oct 28, 2014 | 5.092 | 5.100 | 5.050 | 5.080 | 8,648 | +0.08(+1.60%) |
Oct 27, 2014 | 5.025 | 5.050 | 5.000 | 5.000 | 4,759 | -0.07(-1.38%) |
Oct 24, 2014 | 4.990 | 5.070 | 4.980 | 5.070 | 14,320 | -0.02(-0.39%) |
Oct 23, 2014 | 5.090 | 5.130 | 5.070 | 5.090 | 6,429 | -0.02(-0.39%) |
Oct 22, 2014 | 5.143 | 5.180 | 5.100 | 5.110 | 13,690 | -0.21(-3.88%) |
Oct 21, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 4,680 | +0.15(+2.82%) |
Oct 20, 2014 | 5.170 | 5.182 | 5.130 | 5.170 | 19,126 | -0.04(-0.67%) |
Oct 17, 2014 | 5.180 | 5.220 | 5.170 | 5.205 | 10,710 | +0.13(+2.66%) |
Oct 16, 2014 | 4.980 | 5.090 | 4.960 | 5.070 | 24,896 | +0.03(+0.60%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.890 | 5.040 | 47,547 | +0.42(+9.09%) |
Oct 14, 2014 | 4.710 | 4.720 | 4.620 | 4.620 | 12,444 | -0.22(-4.55%) |
Oct 13, 2014 | 4.954 | 4.954 | 4.840 | 4.840 | 26,066 | -0.01(-0.21%) |
Oct 10, 2014 | 4.920 | 4.920 | 4.810 | 4.850 | 99,227 | -0.09(-1.82%) |
Oct 09, 2014 | 5.020 | 4.940 | 4.940 | 17,707 | -0.08(-1.59%) | |
Oct 08, 2014 | 5.140 | 5.140 | 4.940 | 5.020 | 45,255 | -0.33(-6.17%) |
Oct 07, 2014 | 5.370 | 5.410 | 5.330 | 5.350 | 18,002 | -0.22(-3.95%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.500 | 5.570 | 16,459 | -0.06(-1.07%) |
Oct 03, 2014 | 5.800 | 5.800 | 5.610 | 5.630 | 17,763 | -0.12(-2.09%) |
Oct 02, 2014 | 5.650 | 5.750 | 5.650 | 5.750 | 10,716 | -0.18(-3.04%) |
Oct 01, 2014 | 5.980 | 5.980 | 5.910 | 5.930 | 5,345 | -0.13(-2.15%) |
Sep 30, 2014 | 6.000 | 6.080 | 5.992 | 6.060 | 11,780 | -0.02(-0.33%) |
Sep 29, 2014 | 5.890 | 6.270 | 5.850 | 6.080 | 7,275 | -1.18(-16.25%) |
Sep 26, 2014 | 7.390 | 7.390 | 7.230 | 7.260 | 31,113 | +0.12(+1.75%) |
Sep 25, 2014 | 7.130 | 7.150 | 7.120 | 7.135 | 8,020 | -0.02(-0.21%) |
Sep 24, 2014 | 7.150 | 7.180 | 7.148 | 7.150 | 2,912 | -0.08(-1.11%) |
Sep 23, 2014 | 7.220 | 7.240 | 7.180 | 7.230 | 69,511 | -0.00(-0.07%) |
Sep 22, 2014 | 7.290 | 7.320 | 7.210 | 7.235 | 204,894 | -0.21(-2.89%) |
Sep 19, 2014 | 7.390 | 7.470 | 7.390 | 7.450 | 9,109 | +0.14(+1.92%) |
Sep 18, 2014 | 7.250 | 7.310 | 7.230 | 7.310 | 10,183 | +0.04(+0.55%) |
Sep 17, 2014 | 7.305 | 7.305 | 7.220 | 7.270 | 6,495 | +0.11(+1.57%) |
Sep 16, 2014 | 7.060 | 7.157 | 7.060 | 7.157 | 9,061 | -0.00(-0.03%) |
Sep 15, 2014 | 7.210 | 7.210 | 7.150 | 7.160 | 9,433 | -0.16(-2.19%) |
Sep 12, 2014 | 7.285 | 7.320 | 7.250 | 7.320 | 5,391 | +0.01(+0.14%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.300 | 7.310 | 7,035 | -0.09(-1.24%) |
Sep 10, 2014 | 7.390 | 7.430 | 7.350 | 7.402 | 31,392 | -0.08(-1.05%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.470 | 7.480 | 17,022 | -0.01(-0.13%) |
Sep 08, 2014 | 7.590 | 7.590 | 7.490 | 7.490 | 55,400 | -0.37(-4.71%) |
Sep 05, 2014 | 7.840 | 7.900 | 7.820 | 7.860 | 5,363 | -0.02(-0.25%) |
Sep 04, 2014 | 7.880 | 7.970 | 7.870 | 7.880 | 9,096 | +0.00(+0.00%) |
Sep 03, 2014 | 7.840 | 7.910 | 7.820 | 7.880 | 11,160 | +0.05(+0.64%) |
Sep 02, 2014 | 7.980 | 7.810 | 7.830 | 9,233 | -0.15(-1.88%) | |
Aug 29, 2014 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) | |
Aug 28, 2014 | 7.940 | 8.010 | 7.920 | 7.920 | 44,905 | -0.11(-1.37%) |
Aug 27, 2014 | 7.980 | 8.030 | 7.970 | 8.030 | 4,221 | -0.05(-0.62%) |
Aug 26, 2014 | 8.060 | 8.070 | 8.080 | 10,984 | +0.02(+0.25%) | |
Aug 25, 2014 | 8.025 | 8.080 | 8.000 | 8.060 | 4,062 | +0.06(+0.75%) |
Aug 22, 2014 | 8.080 | 7.940 | 8.000 | 14,973 | +0.04(+0.50%) | |
Aug 21, 2014 | 7.930 | 7.970 | 7.960 | 25,747 | +0.03(+0.38%) | |
Aug 20, 2014 | 7.900 | 7.930 | 7.760 | 7.930 | 18,256 | -0.68(-7.90%) |
Aug 19, 2014 | 8.180 | 8.650 | 8.180 | 8.610 | 35,745 | +0.35(+4.24%) |
Aug 18, 2014 | 8.260 | 8.260 | 8.200 | 8.260 | 21,432 | +0.32(+4.03%) |
Aug 15, 2014 | 8.020 | 8.020 | 7.940 | 7.940 | 20,534 | -0.01(-0.13%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.940 | 7.950 | 15,178 | +0.10(+1.27%) |
Aug 13, 2014 | 8.030 | 7.790 | 7.850 | 8,494 | -0.18(-2.24%) | |
Aug 12, 2014 | 7.980 | 8.130 | 7.900 | 8.030 | 7,504 | -0.02(-0.25%) |
Aug 11, 2014 | 8.100 | 8.130 | 8.050 | 8.050 | 15,402 | +0.09(+1.13%) |
Aug 08, 2014 | 7.910 | 7.940 | 7.870 | 7.960 | 29,963 | +0.09(+1.14%) |
Aug 07, 2014 | 7.900 | 7.900 | 7.860 | 7.870 | 9,765 | -0.18(-2.24%) |
Aug 06, 2014 | 7.890 | 8.050 | 7.860 | 8.050 | 12,803 | +0.19(+2.42%) |
Aug 05, 2014 | 7.902 | 8.060 | 7.860 | 7.860 | 9,095 | -0.42(-5.07%) |
Aug 04, 2014 | 8.180 | 8.290 | 8.160 | 8.280 | 11,583 | +0.30(+3.78%) |