Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.170 | 8.199 | 7.880 | 8.030 | 424,357 | +0.03(+0.37%) |
Oct 30, 2014 | 7.870 | 8.140 | 7.870 | 8.000 | 276,672 | +0.08(+1.01%) |
Oct 29, 2014 | 8.480 | 8.600 | 7.800 | 7.920 | 279,644 | -0.48(-5.71%) |
Oct 28, 2014 | 8.040 | 8.550 | 7.395 | 8.400 | 418,532 | +0.12(+1.45%) |
Oct 27, 2014 | 8.020 | 8.340 | 7.970 | 8.280 | 244,764 | +0.31(+3.89%) |
Oct 24, 2014 | 8.040 | 8.130 | 7.900 | 7.970 | 172,475 | -0.03(-0.38%) |
Oct 23, 2014 | 7.850 | 8.190 | 7.560 | 8.000 | 276,486 | +0.23(+2.96%) |
Oct 22, 2014 | 7.780 | 7.900 | 7.680 | 7.770 | 173,343 | +0.02(+0.26%) |
Oct 21, 2014 | 7.640 | 7.810 | 7.530 | 7.750 | 200,029 | +0.17(+2.24%) |
Oct 20, 2014 | 7.590 | 7.790 | 7.450 | 7.580 | 278,428 | -0.06(-0.79%) |
Oct 17, 2014 | 7.980 | 7.980 | 7.630 | 7.640 | 130,582 | -0.20(-2.49%) |
Oct 16, 2014 | 7.780 | 8.050 | 7.440 | 7.835 | 217,204 | -0.02(-0.25%) |
Oct 15, 2014 | 7.320 | 7.890 | 7.320 | 7.855 | 341,123 | +0.40(+5.29%) |
Oct 14, 2014 | 7.550 | 7.760 | 7.240 | 7.460 | 344,951 | -0.38(-4.85%) |
Oct 13, 2014 | 7.930 | 8.200 | 7.760 | 7.840 | 418,903 | -0.13(-1.63%) |
Oct 10, 2014 | 8.010 | 8.300 | 7.970 | 7.970 | 249,176 | -0.12(-1.48%) |
Oct 09, 2014 | 8.220 | 8.290 | 8.040 | 8.090 | 227,358 | -0.16(-1.94%) |
Oct 08, 2014 | 8.130 | 8.405 | 8.130 | 8.250 | 386,087 | +0.03(+0.36%) |
Oct 07, 2014 | 8.250 | 8.580 | 8.110 | 8.220 | 450,087 | -0.13(-1.56%) |
Oct 06, 2014 | 8.320 | 8.605 | 8.080 | 8.350 | 466,561 | +0.12(+1.46%) |
Oct 03, 2014 | 8.470 | 8.470 | 7.920 | 8.230 | 306,545 | -0.02(-0.24%) |
Oct 02, 2014 | 7.670 | 8.450 | 7.670 | 8.250 | 772,547 | +0.61(+7.98%) |
Oct 01, 2014 | 7.270 | 7.690 | 7.270 | 7.640 | 525,697 | +0.45(+6.26%) |
Sep 30, 2014 | 7.230 | 7.250 | 7.120 | 7.190 | 402,050 | +0.00(+0.00%) |
Sep 29, 2014 | 7.120 | 7.370 | 7.120 | 7.190 | 166,795 | +0.01(+0.14%) |
Sep 26, 2014 | 7.080 | 7.260 | 7.080 | 7.180 | 298,543 | +0.09(+1.27%) |
Sep 25, 2014 | 7.340 | 7.340 | 7.040 | 7.090 | 194,913 | -0.25(-3.41%) |
Sep 24, 2014 | 7.340 | 7.370 | 7.210 | 7.340 | 130,495 | +0.05(+0.69%) |
Sep 23, 2014 | 7.200 | 7.360 | 7.160 | 7.290 | 140,718 | +0.04(+0.55%) |
Sep 22, 2014 | 7.280 | 7.414 | 7.140 | 7.250 | 156,653 | -0.09(-1.23%) |
Sep 19, 2014 | 7.360 | 7.400 | 7.300 | 7.340 | 198,861 | -0.01(-0.14%) |
Sep 18, 2014 | 7.310 | 7.490 | 7.200 | 7.350 | 162,520 | +0.09(+1.24%) |
Sep 17, 2014 | 7.460 | 7.460 | 7.130 | 7.260 | 141,102 | -0.15(-2.02%) |
Sep 16, 2014 | 7.090 | 7.470 | 7.064 | 7.410 | 166,653 | +0.35(+4.96%) |
Sep 15, 2014 | 7.050 | 7.130 | 6.860 | 7.060 | 179,694 | -0.04(-0.56%) |
Sep 12, 2014 | 6.620 | 7.150 | 6.607 | 7.100 | 356,311 | +0.48(+7.25%) |
Sep 11, 2014 | 6.300 | 6.630 | 6.170 | 6.620 | 302,352 | +0.32(+5.08%) |
Sep 10, 2014 | 6.120 | 6.340 | 6.050 | 6.300 | 199,668 | +0.20(+3.28%) |
Sep 09, 2014 | 6.130 | 6.160 | 6.058 | 6.100 | 93,976 | -0.01(-0.16%) |
Sep 08, 2014 | 6.110 | 6.170 | 6.000 | 6.110 | 65,146 | +0.02(+0.33%) |
Sep 05, 2014 | 5.880 | 6.130 | 5.850 | 6.090 | 164,986 | +0.16(+2.70%) |
Sep 04, 2014 | 6.240 | 6.260 | 5.930 | 5.930 | 216,377 | -0.35(-5.57%) |
Sep 03, 2014 | 6.040 | 6.440 | 6.000 | 6.280 | 635,273 | +0.30(+5.02%) |
Sep 02, 2014 | 5.580 | 6.300 | 5.450 | 5.980 | 897,790 | +0.83(+16.12%) |
Aug 29, 2014 | 5.120 | 5.150 | 5.150 | 5.150 | 25,200 | +0.02(+0.39%) |
Aug 28, 2014 | 5.160 | 5.180 | 5.120 | 5.130 | 39,746 | -0.07(-1.35%) |
Aug 27, 2014 | 5.250 | 5.250 | 5.170 | 5.200 | 53,250 | -0.01(-0.19%) |
Aug 26, 2014 | 5.190 | 5.190 | 5.190 | 5.210 | 65,873 | +0.02(+0.39%) |
Aug 25, 2014 | 5.150 | 5.210 | 5.150 | 5.190 | 70,291 | +0.06(+1.17%) |
Aug 22, 2014 | 5.140 | 5.150 | 5.140 | 5.130 | 40,754 | -0.02(-0.39%) |
Aug 21, 2014 | 5.090 | 5.120 | 5.090 | 5.150 | 73,379 | +0.03(+0.59%) |
Aug 20, 2014 | 5.080 | 5.150 | 5.080 | 5.120 | 55,056 | -0.01(-0.19%) |
Aug 19, 2014 | 5.160 | 5.180 | 5.095 | 5.130 | 69,638 | -0.05(-0.97%) |
Aug 18, 2014 | 5.170 | 5.182 | 5.092 | 5.180 | 61,200 | +0.08(+1.57%) |
Aug 15, 2014 | 5.180 | 5.180 | 5.040 | 5.100 | 113,139 | -0.01(-0.20%) |
Aug 14, 2014 | 5.120 | 5.140 | 5.100 | 5.110 | 51,459 | -0.01(-0.20%) |
Aug 13, 2014 | 5.100 | 5.170 | 5.080 | 5.120 | 56,118 | +0.02(+0.39%) |
Aug 12, 2014 | 5.190 | 5.190 | 5.080 | 5.100 | 70,398 | -0.09(-1.73%) |
Aug 11, 2014 | 5.120 | 5.199 | 4.962 | 5.190 | 35,684 | +0.11(+2.17%) |
Aug 08, 2014 | 5.040 | 5.150 | 5.030 | 5.080 | 98,741 | +0.02(+0.40%) |
Aug 07, 2014 | 5.130 | 5.131 | 5.000 | 5.060 | 73,519 | -0.08(-1.56%) |
Aug 06, 2014 | 5.110 | 5.200 | 5.060 | 5.140 | 76,057 | -0.01(-0.19%) |
Aug 05, 2014 | 5.110 | 5.200 | 5.080 | 5.150 | 38,035 | +0.04(+0.78%) |
Aug 04, 2014 | 5.200 | 5.200 | 5.060 | 5.110 | 67,017 | -0.05(-0.97%) |