Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.839 | 4.839 | 4.554 | 4.606 | 543,129 | -0.15(-3.09%) |
Oct 30, 2014 | 4.744 | 4.796 | 4.623 | 4.753 | 590,332 | -0.03(-0.54%) |
Oct 29, 2014 | 4.856 | 4.865 | 4.658 | 4.779 | 843,487 | -0.10(-2.12%) |
Oct 28, 2014 | 4.391 | 4.882 | 4.278 | 4.882 | 1,055,315 | +0.50(+11.42%) |
Oct 27, 2014 | 4.623 | 4.718 | 4.718 | 4.382 | 863,703 | -0.34(-7.13%) |
Oct 24, 2014 | 4.917 | 5.012 | 4.395 | 4.718 | 1,445,976 | -0.43(-8.38%) |
Oct 23, 2014 | 5.150 | 5.288 | 5.089 | 5.150 | 515,555 | +0.10(+2.05%) |
Oct 22, 2014 | 5.357 | 5.374 | 5.029 | 5.046 | 568,545 | -0.26(-4.88%) |
Oct 21, 2014 | 5.003 | 5.314 | 4.943 | 5.305 | 1,040,542 | +0.45(+9.24%) |
Oct 20, 2014 | 4.744 | 4.753 | 4.675 | 4.856 | 622,129 | +0.11(+2.36%) |
Oct 17, 2014 | 4.796 | 4.891 | 4.589 | 4.744 | 784,194 | +0.05(+1.10%) |
Oct 16, 2014 | 4.563 | 4.718 | 4.408 | 4.692 | 768,771 | +0.16(+3.42%) |
Oct 15, 2014 | 4.304 | 4.546 | 4.227 | 4.537 | 1,360,634 | +0.16(+3.54%) |
Oct 14, 2014 | 4.511 | 4.511 | 4.278 | 4.382 | 1,131,968 | -0.03(-0.78%) |
Oct 13, 2014 | 4.761 | 4.813 | 4.399 | 4.416 | 691,614 | -0.31(-6.57%) |
Oct 10, 2014 | 4.830 | 4.856 | 4.623 | 4.727 | 782,384 | -0.10(-2.14%) |
Oct 09, 2014 | 5.132 | 5.184 | 4.822 | 4.830 | 753,229 | -0.35(-6.67%) |
Oct 08, 2014 | 5.288 | 5.296 | 5.029 | 5.176 | 903,312 | -0.11(-2.12%) |
Oct 07, 2014 | 5.598 | 5.650 | 5.288 | 5.288 | 468,105 | -0.35(-6.27%) |
Oct 06, 2014 | 5.477 | 5.702 | 5.434 | 5.641 | 545,162 | +0.16(+2.83%) |
Oct 03, 2014 | 5.521 | 5.598 | 5.322 | 5.486 | 395,181 | +0.05(+0.95%) |
Oct 02, 2014 | 5.452 | 5.521 | 5.227 | 5.434 | 627,019 | -0.03(-0.63%) |
Oct 01, 2014 | 5.745 | 5.840 | 5.452 | 5.469 | 829,627 | -0.28(-4.80%) |
Sep 30, 2014 | 6.038 | 6.081 | 5.736 | 5.745 | 504,724 | -0.28(-4.72%) |
Sep 29, 2014 | 6.055 | 6.280 | 5.883 | 6.029 | 482,014 | -0.12(-1.96%) |
Sep 26, 2014 | 5.900 | 6.159 | 5.840 | 6.150 | 453,762 | +0.28(+4.70%) |
Sep 25, 2014 | 6.107 | 6.136 | 5.779 | 5.874 | 732,182 | -0.28(-4.49%) |
Sep 24, 2014 | 6.047 | 6.215 | 5.883 | 6.150 | 757,969 | +0.08(+1.28%) |
Sep 23, 2014 | 6.004 | 6.202 | 5.968 | 6.073 | 550,005 | +0.03(+0.43%) |
Sep 22, 2014 | 6.297 | 6.323 | 6.038 | 6.047 | 577,531 | -0.33(-5.14%) |
Sep 19, 2014 | 6.616 | 6.616 | 6.314 | 6.375 | 526,859 | -0.22(-3.40%) |
Sep 18, 2014 | 6.737 | 6.797 | 6.538 | 6.599 | 426,770 | -0.13(-1.92%) |
Sep 17, 2014 | 6.702 | 6.866 | 6.668 | 6.728 | 473,591 | +0.03(+0.39%) |
Sep 16, 2014 | 6.754 | 6.832 | 6.668 | 6.702 | 412,615 | -0.05(-0.77%) |
Sep 15, 2014 | 6.875 | 6.875 | 6.625 | 6.754 | 349,020 | -0.10(-1.51%) |
Sep 12, 2014 | 7.358 | 7.371 | 6.832 | 6.858 | 1,063,195 | -0.50(-6.80%) |
Sep 11, 2014 | 7.341 | 7.418 | 7.185 | 7.358 | 296,259 | -0.05(-0.70%) |
Sep 10, 2014 | 7.272 | 7.444 | 7.177 | 7.410 | 224,463 | +0.11(+1.54%) |
Sep 09, 2014 | 7.375 | 7.401 | 7.228 | 7.297 | 278,703 | -0.11(-1.51%) |
Sep 08, 2014 | 7.125 | 7.418 | 7.090 | 7.410 | 313,993 | +0.28(+3.87%) |
Sep 05, 2014 | 7.082 | 7.254 | 7.047 | 7.134 | 621,436 | -0.01(-0.12%) |
Sep 04, 2014 | 7.151 | 7.276 | 7.099 | 7.142 | 398,067 | +0.05(+0.73%) |
Sep 03, 2014 | 7.418 | 7.591 | 6.961 | 7.090 | 1,114,321 | -0.27(-3.63%) |
Sep 02, 2014 | 7.574 | 7.591 | 7.349 | 7.358 | 272,022 | -0.21(-2.74%) |
Aug 29, 2014 | 7.418 | 7.565 | 7.565 | 7.565 | 362,398 | +0.16(+2.21%) |
Aug 28, 2014 | 7.263 | 7.496 | 7.151 | 7.401 | 394,983 | +0.10(+1.42%) |
Aug 27, 2014 | 7.367 | 7.427 | 7.289 | 7.297 | 190,412 | -0.08(-1.05%) |
Aug 26, 2014 | 7.341 | 7.401 | 7.228 | 7.375 | 300,375 | +0.04(+0.59%) |
Aug 25, 2014 | 7.470 | 7.548 | 7.220 | 7.332 | 409,481 | -0.11(-1.51%) |
Aug 22, 2014 | 7.444 | 7.522 | 7.410 | 7.444 | 355,026 | -0.03(-0.35%) |
Aug 21, 2014 | 7.289 | 7.470 | 7.185 | 7.470 | 402,371 | +0.18(+2.49%) |
Aug 20, 2014 | 7.599 | 7.625 | 7.254 | 7.289 | 635,664 | -0.34(-4.41%) |
Aug 19, 2014 | 7.401 | 7.651 | 7.384 | 7.625 | 702,884 | +0.19(+2.55%) |
Aug 18, 2014 | 7.237 | 7.487 | 7.203 | 7.436 | 1,249,968 | +0.24(+3.36%) |
Aug 15, 2014 | 6.909 | 7.203 | 6.909 | 7.194 | 1,072,799 | +0.39(+5.70%) |
Aug 14, 2014 | 6.455 | 6.968 | 6.429 | 6.806 | 1,535,638 | +0.38(+5.86%) |
Aug 13, 2014 | 6.198 | 6.489 | 6.158 | 6.429 | 844,455 | +0.25(+4.02%) |
Aug 12, 2014 | 6.104 | 6.207 | 6.052 | 6.181 | 896,249 | +0.08(+1.26%) |
Aug 11, 2014 | 6.035 | 6.292 | 6.035 | 6.104 | 689,677 | +0.13(+2.15%) |
Aug 08, 2014 | 5.873 | 6.010 | 5.779 | 5.975 | 501,014 | +0.09(+1.45%) |
Aug 07, 2014 | 5.993 | 6.130 | 5.821 | 5.890 | 411,508 | -0.10(-1.71%) |
Aug 06, 2014 | 5.993 | 6.087 | 5.933 | 5.993 | 485,526 | +0.00(+0.00%) |
Aug 05, 2014 | 6.010 | 6.215 | 5.975 | 5.993 | 746,388 | -0.07(-1.13%) |
Aug 04, 2014 | 6.095 | 6.138 | 5.967 | 6.061 | 669,476 | -0.05(-0.84%) |