Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.200 | 5.490 | 5.180 | 5.330 | 84,763 | +0.11(+2.11%) |
Oct 30, 2014 | 5.210 | 5.310 | 5.150 | 5.220 | 41,144 | +0.02(+0.38%) |
Oct 29, 2014 | 5.200 | 5.270 | 5.180 | 5.200 | 41,783 | -0.01(-0.19%) |
Oct 28, 2014 | 5.260 | 5.380 | 5.180 | 5.210 | 41,782 | +0.00(+0.00%) |
Oct 27, 2014 | 5.220 | 5.230 | 5.230 | 5.210 | 55,607 | -0.02(-0.38%) |
Oct 24, 2014 | 5.260 | 5.440 | 5.110 | 5.230 | 118,361 | -0.09(-1.69%) |
Oct 23, 2014 | 5.510 | 5.520 | 5.270 | 5.320 | 94,233 | -0.17(-3.10%) |
Oct 22, 2014 | 5.490 | 5.620 | 5.400 | 5.490 | 89,332 | -0.03(-0.54%) |
Oct 21, 2014 | 5.560 | 5.842 | 5.380 | 5.520 | 77,983 | +0.02(+0.36%) |
Oct 20, 2014 | 5.730 | 5.800 | 5.460 | 5.500 | 178,857 | -0.24(-4.18%) |
Oct 17, 2014 | 5.620 | 5.950 | 5.600 | 5.740 | 106,623 | +0.14(+2.50%) |
Oct 16, 2014 | 5.450 | 5.700 | 5.380 | 5.600 | 71,183 | +0.08(+1.45%) |
Oct 15, 2014 | 5.170 | 5.670 | 5.160 | 5.520 | 211,682 | +0.32(+6.15%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.130 | 5.200 | 143,395 | -0.02(-0.38%) |
Oct 13, 2014 | 5.150 | 5.360 | 5.150 | 5.220 | 88,181 | +0.01(+0.19%) |
Oct 10, 2014 | 5.180 | 5.250 | 5.060 | 5.210 | 100,879 | +0.05(+0.97%) |
Oct 09, 2014 | 5.400 | 5.400 | 5.125 | 5.160 | 105,237 | -0.25(-4.62%) |
Oct 08, 2014 | 5.150 | 5.490 | 5.050 | 5.410 | 189,081 | +0.26(+5.05%) |
Oct 07, 2014 | 5.250 | 5.260 | 5.050 | 5.150 | 320,658 | -0.05(-0.96%) |
Oct 06, 2014 | 5.310 | 5.440 | 5.200 | 5.200 | 161,473 | -0.10(-1.89%) |
Oct 03, 2014 | 5.320 | 5.527 | 5.285 | 5.300 | 154,506 | -0.08(-1.49%) |
Oct 02, 2014 | 5.510 | 5.650 | 5.270 | 5.380 | 183,745 | -0.10(-1.82%) |
Oct 01, 2014 | 5.450 | 5.560 | 5.360 | 5.480 | 124,834 | +0.01(+0.18%) |
Sep 30, 2014 | 5.600 | 5.600 | 5.351 | 5.470 | 194,772 | -0.15(-2.67%) |
Sep 29, 2014 | 5.830 | 5.890 | 5.570 | 5.620 | 91,381 | -0.26(-4.42%) |
Sep 26, 2014 | 6.090 | 6.230 | 5.670 | 5.880 | 221,562 | -0.26(-4.23%) |
Sep 25, 2014 | 5.820 | 6.390 | 5.660 | 6.140 | 276,896 | +0.31(+5.32%) |
Sep 24, 2014 | 5.370 | 5.900 | 5.320 | 5.830 | 179,727 | +0.44(+8.16%) |
Sep 23, 2014 | 5.250 | 5.570 | 5.250 | 5.390 | 173,715 | +0.05(+0.94%) |
Sep 22, 2014 | 5.350 | 5.460 | 5.255 | 5.340 | 143,962 | -0.07(-1.29%) |
Sep 19, 2014 | 5.550 | 5.630 | 5.370 | 5.410 | 171,365 | -0.14(-2.52%) |
Sep 18, 2014 | 5.300 | 5.570 | 5.300 | 5.550 | 152,140 | +0.25(+4.72%) |
Sep 17, 2014 | 5.370 | 5.550 | 5.290 | 5.300 | 133,641 | -0.09(-1.67%) |
Sep 16, 2014 | 5.510 | 5.610 | 5.260 | 5.390 | 346,403 | -0.28(-4.94%) |
Sep 15, 2014 | 6.250 | 6.250 | 5.610 | 5.670 | 458,375 | -0.58(-9.28%) |
Sep 12, 2014 | 6.580 | 6.582 | 6.200 | 6.250 | 213,636 | -0.32(-4.87%) |
Sep 11, 2014 | 6.570 | 6.680 | 6.500 | 6.570 | 99,048 | -0.07(-1.05%) |
Sep 10, 2014 | 7.010 | 7.010 | 6.450 | 6.640 | 344,182 | -0.40(-5.68%) |
Sep 09, 2014 | 6.960 | 7.640 | 6.790 | 7.040 | 590,495 | +0.07(+1.00%) |
Sep 08, 2014 | 7.050 | 7.180 | 6.960 | 6.970 | 137,004 | -0.07(-0.99%) |
Sep 05, 2014 | 6.960 | 7.100 | 6.800 | 7.040 | 106,263 | +0.06(+0.86%) |
Sep 04, 2014 | 6.850 | 7.100 | 6.780 | 6.980 | 128,593 | +0.11(+1.60%) |
Sep 03, 2014 | 7.150 | 7.225 | 6.770 | 6.870 | 206,914 | -0.27(-3.78%) |
Sep 02, 2014 | 6.890 | 7.210 | 6.890 | 7.140 | 136,387 | +0.23(+3.33%) |
Aug 29, 2014 | 6.890 | 6.910 | 6.910 | 6.910 | 131,100 | +0.04(+0.58%) |
Aug 28, 2014 | 6.920 | 7.050 | 6.910 | 6.870 | 142,997 | -0.04(-0.58%) |
Aug 27, 2014 | 7.230 | 7.410 | 6.864 | 6.910 | 170,438 | -0.31(-4.29%) |
Aug 26, 2014 | 7.520 | 7.820 | 7.140 | 7.220 | 274,657 | -0.34(-4.50%) |
Aug 25, 2014 | 6.970 | 7.650 | 6.840 | 7.560 | 380,614 | +0.71(+10.36%) |
Aug 22, 2014 | 6.550 | 6.980 | 6.550 | 6.850 | 176,607 | +0.30(+4.58%) |
Aug 21, 2014 | 6.750 | 6.970 | 6.500 | 6.550 | 357,975 | -0.23(-3.39%) |
Aug 20, 2014 | 6.900 | 7.000 | 6.760 | 6.780 | 154,255 | -0.12(-1.74%) |
Aug 19, 2014 | 6.500 | 7.370 | 6.500 | 6.900 | 423,622 | +0.43(+6.65%) |
Aug 18, 2014 | 6.100 | 6.740 | 6.000 | 6.470 | 251,160 | +0.45(+7.48%) |
Aug 15, 2014 | 6.140 | 6.171 | 5.770 | 6.020 | 387,021 | -0.14(-2.27%) |
Aug 14, 2014 | 6.370 | 6.566 | 6.080 | 6.160 | 289,985 | -0.26(-4.05%) |
Aug 13, 2014 | 6.470 | 6.860 | 6.370 | 6.420 | 401,144 | -0.13(-1.98%) |
Aug 12, 2014 | 6.350 | 7.100 | 6.110 | 6.550 | 1,115,283 | +0.49(+8.09%) |
Aug 11, 2014 | 5.380 | 6.170 | 5.350 | 6.060 | 667,240 | +0.71(+13.38%) |
Aug 08, 2014 | 5.150 | 5.300 | 5.131 | 5.345 | 111,890 | +0.22(+4.39%) |
Aug 07, 2014 | 5.160 | 5.225 | 5.110 | 5.120 | 100,990 | -0.06(-1.16%) |
Aug 06, 2014 | 5.120 | 5.250 | 5.120 | 5.180 | 77,291 | +0.02(+0.39%) |
Aug 05, 2014 | 5.390 | 5.420 | 5.130 | 5.160 | 135,975 | -0.23(-4.27%) |
Aug 04, 2014 | 5.340 | 5.500 | 5.270 | 5.390 | 181,491 | +0.01(+0.19%) |