Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.540 | 3.630 | 3.540 | 3.590 | 252,066 | +0.03(+0.84%) |
Oct 30, 2014 | 3.590 | 3.610 | 3.450 | 3.560 | 166,460 | +0.02(+0.56%) |
Oct 29, 2014 | 3.570 | 3.660 | 3.510 | 3.540 | 213,718 | +0.02(+0.57%) |
Oct 28, 2014 | 3.550 | 3.570 | 3.500 | 3.520 | 157,771 | -0.02(-0.56%) |
Oct 27, 2014 | 3.560 | 3.590 | 3.450 | 3.540 | 234,162 | +0.09(+2.61%) |
Oct 24, 2014 | 3.640 | 3.640 | 3.400 | 3.450 | 454,277 | -0.20(-5.48%) |
Oct 23, 2014 | 3.850 | 3.870 | 3.620 | 3.650 | 493,058 | -0.75(-17.05%) |
Oct 22, 2014 | 4.430 | 4.430 | 4.380 | 4.400 | 308,371 | -0.08(-1.79%) |
Oct 21, 2014 | 4.430 | 4.540 | 4.420 | 4.480 | 93,227 | +0.29(+6.92%) |
Oct 20, 2014 | 4.080 | 4.210 | 4.080 | 4.190 | 100,602 | +0.06(+1.45%) |
Oct 17, 2014 | 4.190 | 4.080 | 4.130 | 172,066 | +0.19(+4.82%) | |
Oct 16, 2014 | 3.670 | 3.980 | 3.620 | 3.940 | 246,453 | +0.05(+1.29%) |
Oct 15, 2014 | 3.900 | 3.930 | 3.750 | 3.890 | 320,089 | -0.30(-7.16%) |
Oct 14, 2014 | 4.320 | 4.320 | 4.140 | 4.190 | 554,803 | -0.24(-5.42%) |
Oct 10, 2014 | 4.430 | 4.430 | 4.430 | 0 | -0.31(-6.54%) | |
Oct 09, 2014 | 4.760 | 4.780 | 4.700 | 4.740 | 144,773 | -0.03(-0.63%) |
Oct 08, 2014 | 4.670 | 4.800 | 4.640 | 4.770 | 78,342 | +0.12(+2.58%) |
Oct 07, 2014 | 4.610 | 4.730 | 4.570 | 4.650 | 98,900 | -0.03(-0.64%) |
Oct 06, 2014 | 4.690 | 4.700 | 4.630 | 4.680 | 233,607 | -0.03(-0.64%) |
Oct 03, 2014 | 4.610 | 4.760 | 4.600 | 4.710 | 171,590 | +0.15(+3.29%) |
Oct 02, 2014 | 4.500 | 4.600 | 4.400 | 4.560 | 526,882 | -0.26(-5.39%) |
Oct 01, 2014 | 4.900 | 4.900 | 4.810 | 4.820 | 221,857 | -0.10(-2.03%) |
Sep 30, 2014 | 4.800 | 4.950 | 4.800 | 4.920 | 288,251 | +0.28(+6.03%) |
Sep 29, 2014 | 4.640 | 4.670 | 4.500 | 4.640 | 317,530 | -0.11(-2.32%) |
Sep 26, 2014 | 4.370 | 4.840 | 4.370 | 4.750 | 709,150 | -0.17(-3.46%) |
Sep 25, 2014 | 5.080 | 5.080 | 4.850 | 4.920 | 999,987 | -0.15(-2.96%) |
Sep 24, 2014 | 5.260 | 5.270 | 4.970 | 5.070 | 844,644 | -0.34(-6.28%) |
Sep 23, 2014 | 5.410 | 5.470 | 5.350 | 5.410 | 370,571 | -0.19(-3.39%) |
Sep 22, 2014 | 5.800 | 5.800 | 5.500 | 5.600 | 396,831 | -0.23(-3.95%) |
Sep 19, 2014 | 5.750 | 5.850 | 5.750 | 5.830 | 268,080 | +0.02(+0.34%) |
Sep 18, 2014 | 6.000 | 6.000 | 5.750 | 5.810 | 312,275 | -0.25(-4.13%) |
Sep 17, 2014 | 6.050 | 6.070 | 6.000 | 6.060 | 164,892 | +0.06(+1.00%) |
Sep 16, 2014 | 6.050 | 6.100 | 5.970 | 6.000 | 368,388 | -0.22(-3.54%) |
Sep 15, 2014 | 6.210 | 6.280 | 6.150 | 6.220 | 200,151 | +0.06(+0.97%) |
Sep 12, 2014 | 6.150 | 6.190 | 6.140 | 6.160 | 145,739 | +0.03(+0.49%) |
Sep 11, 2014 | 6.250 | 6.260 | 6.110 | 6.130 | 173,501 | -0.26(-4.07%) |
Sep 10, 2014 | 6.510 | 6.510 | 6.340 | 6.390 | 186,858 | -0.21(-3.18%) |
Sep 09, 2014 | 6.520 | 6.620 | 6.500 | 6.600 | 232,484 | -0.10(-1.49%) |
Sep 08, 2014 | 6.680 | 6.720 | 6.580 | 6.700 | 444,261 | -0.01(-0.15%) |
Sep 05, 2014 | 6.600 | 6.750 | 6.600 | 6.710 | 30,788 | +0.02(+0.30%) |
Sep 04, 2014 | 6.850 | 6.850 | 6.650 | 6.690 | 130,535 | -0.23(-3.32%) |
Sep 03, 2014 | 6.880 | 6.940 | 6.850 | 6.920 | 127,468 | +0.05(+0.73%) |
Sep 02, 2014 | 6.830 | 6.915 | 6.800 | 6.870 | 63,426 | +0.09(+1.33%) |
Aug 29, 2014 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 6.610 | 6.850 | 6.580 | 6.780 | 199,295 | +0.16(+2.42%) |
Aug 27, 2014 | 6.430 | 6.630 | 6.360 | 6.620 | 150,920 | +0.16(+2.48%) |
Aug 26, 2014 | 6.580 | 6.580 | 6.410 | 6.460 | 61,867 | -0.19(-2.86%) |
Aug 25, 2014 | 6.730 | 6.770 | 6.600 | 6.650 | 46,453 | -0.09(-1.34%) |
Aug 22, 2014 | 6.850 | 6.920 | 6.730 | 6.740 | 88,274 | -0.19(-2.74%) |
Aug 21, 2014 | 6.910 | 6.960 | 6.895 | 6.930 | 45,181 | +0.02(+0.29%) |
Aug 20, 2014 | 6.810 | 6.920 | 6.810 | 6.910 | 18,122 | +0.13(+1.92%) |
Aug 19, 2014 | 6.740 | 6.860 | 6.720 | 6.780 | 97,409 | +0.05(+0.74%) |
Aug 18, 2014 | 6.770 | 6.780 | 6.680 | 6.730 | 97,964 | +0.06(+0.90%) |
Aug 15, 2014 | 6.780 | 6.820 | 6.610 | 6.670 | 81,776 | +0.00(+0.00%) |
Aug 14, 2014 | 6.540 | 6.735 | 6.530 | 6.670 | 107,973 | +0.27(+4.22%) |
Aug 13, 2014 | 6.540 | 6.540 | 6.390 | 6.400 | 98,212 | -0.19(-2.88%) |
Aug 12, 2014 | 6.590 | 6.630 | 6.500 | 6.590 | 153,944 | +0.13(+2.01%) |
Aug 11, 2014 | 6.360 | 6.510 | 6.350 | 6.460 | 79,795 | +0.33(+5.38%) |
Aug 08, 2014 | 6.100 | 6.140 | 6.085 | 6.130 | 41,031 | -0.02(-0.33%) |
Aug 07, 2014 | 6.120 | 6.200 | 6.110 | 6.150 | 133,739 | -0.05(-0.81%) |
Aug 06, 2014 | 6.020 | 6.240 | 6.000 | 6.200 | 94,243 | -0.06(-0.96%) |
Aug 05, 2014 | 6.470 | 6.490 | 6.160 | 6.260 | 185,856 | -0.29(-4.43%) |