Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.440 | 9.320 | 8.320 | 8.600 | 114,999 | +0.10(+1.18%) |
Oct 30, 2014 | 8.820 | 9.400 | 8.150 | 8.500 | 436,191 | -0.45(-5.03%) |
Oct 29, 2014 | 6.750 | 9.000 | 6.600 | 8.950 | 1,096,373 | +2.74(+44.12%) |
Oct 28, 2014 | 6.150 | 6.340 | 6.150 | 6.210 | 23,700 | +0.07(+1.14%) |
Oct 27, 2014 | 6.060 | 6.130 | 6.050 | 6.140 | 10,575 | +0.01(+0.16%) |
Oct 24, 2014 | 6.100 | 6.200 | 6.040 | 6.130 | 6,275 | +0.00(+0.00%) |
Oct 23, 2014 | 6.190 | 6.190 | 6.100 | 6.130 | 2,200 | -0.02(-0.32%) |
Oct 22, 2014 | 6.120 | 6.180 | 6.026 | 6.150 | 8,068 | +0.04(+0.67%) |
Oct 21, 2014 | 5.977 | 6.150 | 5.977 | 6.109 | 20,559 | +0.10(+1.71%) |
Oct 20, 2014 | 5.850 | 6.050 | 5.850 | 6.006 | 5,600 | +0.22(+3.73%) |
Oct 17, 2014 | 5.990 | 6.010 | 5.790 | 5.790 | 6,204 | -0.20(-3.34%) |
Oct 16, 2014 | 5.960 | 6.010 | 5.940 | 5.990 | 5,620 | +0.05(+0.90%) |
Oct 15, 2014 | 5.750 | 5.940 | 5.750 | 5.936 | 7,610 | -0.10(-1.72%) |
Oct 14, 2014 | 5.930 | 6.040 | 5.860 | 6.040 | 12,298 | +0.32(+5.59%) |
Oct 13, 2014 | 5.650 | 5.720 | 5.650 | 5.720 | 2,200 | +0.09(+1.60%) |
Oct 10, 2014 | 5.650 | 5.650 | 5.610 | 5.630 | 3,952 | -0.16(-2.76%) |
Oct 09, 2014 | 5.820 | 5.820 | 5.790 | 5.790 | 355 | -0.01(-0.17%) |
Oct 08, 2014 | 5.750 | 5.800 | 5.750 | 5.800 | 2,700 | +0.00(+0.00%) |
Oct 07, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 2,200 | -0.02(-0.35%) |
Oct 06, 2014 | 5.980 | 5.980 | 5.720 | 5.821 | 12,422 | +0.14(+2.40%) |
Oct 02, 2014 | 5.470 | 5.684 | 5.684 | 5.684 | 2,300 | +0.08(+1.50%) |
Oct 01, 2014 | 5.760 | 5.760 | 5.600 | 5.600 | 31,076 | -0.30(-5.08%) |
Sep 30, 2014 | 5.780 | 5.930 | 5.630 | 5.900 | 20,000 | +0.05(+0.85%) |
Sep 29, 2014 | 5.800 | 5.900 | 5.760 | 5.850 | 5,773 | -0.05(-0.85%) |
Sep 26, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 278 | -0.02(-0.34%) |
Sep 25, 2014 | 5.970 | 5.970 | 5.780 | 5.920 | 597 | -0.10(-1.66%) |
Sep 24, 2014 | 5.900 | 6.050 | 5.900 | 6.020 | 11,479 | +0.12(+2.03%) |
Sep 23, 2014 | 5.885 | 5.900 | 5.885 | 5.900 | 5,010 | +0.04(+0.68%) |
Sep 22, 2014 | 5.821 | 5.890 | 5.821 | 5.860 | 7,851 | -0.08(-1.35%) |
Sep 19, 2014 | 5.900 | 5.950 | 5.860 | 5.940 | 6,442 | +0.09(+1.54%) |
Sep 18, 2014 | 5.980 | 5.980 | 5.850 | 5.850 | 3,422 | -0.09(-1.51%) |
Sep 17, 2014 | 5.940 | 5.990 | 5.930 | 5.940 | 3,117 | +0.05(+0.85%) |
Sep 16, 2014 | 5.890 | 5.900 | 5.890 | 5.890 | 2,932 | -0.01(-0.17%) |
Sep 15, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 208 | -0.01(-0.15%) |
Sep 12, 2014 | 5.900 | 5.990 | 5.900 | 5.909 | 1,607 | +0.02(+0.32%) |
Sep 11, 2014 | 5.860 | 5.900 | 5.860 | 5.890 | 4,055 | +0.03(+0.45%) |
Sep 10, 2014 | 5.880 | 5.880 | 5.560 | 5.864 | 3,150 | -0.04(-0.61%) |
Sep 09, 2014 | 5.820 | 5.900 | 5.642 | 5.900 | 12,038 | +0.06(+1.03%) |
Sep 08, 2014 | 5.820 | 5.840 | 5.760 | 5.840 | 8,004 | +0.03(+0.51%) |
Sep 05, 2014 | 5.780 | 5.810 | 5.720 | 5.810 | 10,560 | +0.01(+0.17%) |
Sep 04, 2014 | 5.798 | 5.820 | 5.520 | 5.800 | 7,361 | +0.28(+5.07%) |
Sep 03, 2014 | 5.820 | 5.820 | 5.520 | 5.520 | 10,498 | -0.33(-5.64%) |
Sep 02, 2014 | 5.800 | 5.898 | 5.705 | 5.850 | 10,745 | +0.05(+0.86%) |
Aug 29, 2014 | 5.990 | 5.800 | 5.800 | 5.800 | 25,300 | -0.11(-1.86%) |
Aug 28, 2014 | 5.830 | 6.000 | 5.770 | 5.910 | 6,475 | +0.14(+2.43%) |
Aug 27, 2014 | 5.730 | 6.000 | 5.730 | 5.770 | 60,752 | +0.06(+1.05%) |
Aug 26, 2014 | 5.800 | 5.600 | 5.710 | 5.710 | 3,422 | +0.11(+1.96%) |
Aug 25, 2014 | 5.520 | 5.800 | 5.520 | 5.600 | 9,617 | +0.09(+1.63%) |
Aug 22, 2014 | 5.500 | 5.620 | 5.500 | 5.510 | 4,002 | -0.05(-0.90%) |
Aug 21, 2014 | 5.560 | 6.000 | 5.560 | 5.560 | 4,114 | -0.01(-0.18%) |
Aug 20, 2014 | 5.770 | 5.840 | 5.070 | 5.570 | 21,932 | -0.22(-3.80%) |
Aug 19, 2014 | 5.744 | 5.744 | 5.700 | 5.790 | 1,770 | -0.03(-0.52%) |
Aug 18, 2014 | 5.850 | 5.900 | 5.810 | 5.820 | 23,980 | -0.06(-1.02%) |
Aug 15, 2014 | 6.000 | 6.000 | 5.860 | 5.880 | 24,278 | +0.02(+0.34%) |
Aug 14, 2014 | 5.880 | 6.200 | 5.780 | 5.860 | 73,508 | +0.64(+12.26%) |
Aug 13, 2014 | 5.160 | 5.470 | 5.050 | 5.220 | 33,323 | +0.04(+0.77%) |
Aug 12, 2014 | 5.200 | 5.600 | 5.130 | 5.180 | 24,930 | -0.25(-4.60%) |
Aug 11, 2014 | 5.440 | 5.500 | 5.430 | 5.430 | 9,643 | +0.07(+1.31%) |
Aug 08, 2014 | 5.420 | 5.580 | 5.360 | 5.360 | 4,081 | +0.01(+0.19%) |
Aug 07, 2014 | 5.400 | 5.400 | 5.330 | 5.350 | 550 | -0.06(-1.11%) |
Aug 06, 2014 | 5.210 | 5.600 | 5.100 | 5.410 | 75,208 | +0.32(+6.29%) |
Aug 05, 2014 | 5.365 | 5.480 | 4.975 | 5.090 | 49,018 | -0.22(-4.14%) |
Aug 04, 2014 | 5.500 | 5.500 | 5.310 | 5.310 | 500 | +0.05(+0.95%) |