Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.450 | 5.490 | 5.420 | 5.480 | 23,524 | -0.59(-9.72%) |
Oct 30, 2014 | 5.976 | 6.100 | 5.960 | 6.070 | 22,245 | -0.14(-2.25%) |
Oct 29, 2014 | 6.290 | 6.290 | 6.190 | 6.210 | 3,929 | -0.08(-1.27%) |
Oct 28, 2014 | 6.196 | 6.290 | 6.190 | 6.290 | 10,587 | +0.23(+3.79%) |
Oct 27, 2014 | 5.960 | 6.080 | 6.190 | 6.060 | 23,622 | -0.13(-2.10%) |
Oct 24, 2014 | 6.100 | 6.190 | 6.100 | 6.190 | 26,104 | +0.02(+0.32%) |
Oct 23, 2014 | 6.140 | 6.170 | 6.090 | 6.170 | 14,420 | -0.17(-2.68%) |
Oct 22, 2014 | 6.390 | 6.430 | 6.340 | 6.340 | 11,166 | -0.07(-1.09%) |
Oct 21, 2014 | 6.390 | 6.410 | 6.370 | 6.410 | 11,845 | +0.05(+0.79%) |
Oct 20, 2014 | 6.350 | 6.370 | 6.320 | 6.360 | 8,383 | +0.06(+0.95%) |
Oct 17, 2014 | 6.270 | 6.400 | 6.230 | 6.300 | 10,683 | +0.06(+0.96%) |
Oct 16, 2014 | 6.180 | 6.270 | 6.180 | 6.240 | 12,363 | -0.06(-0.95%) |
Oct 15, 2014 | 6.270 | 6.300 | 6.200 | 6.300 | 18,580 | -0.10(-1.56%) |
Oct 14, 2014 | 6.450 | 6.390 | 6.400 | 8,173 | +0.12(+1.83%) | |
Oct 13, 2014 | 6.360 | 6.370 | 6.285 | 6.285 | 13,852 | +0.02(+0.24%) |
Oct 10, 2014 | 6.330 | 6.270 | 6.270 | 16,044 | -0.06(-0.95%) | |
Oct 09, 2014 | 6.426 | 6.426 | 6.320 | 6.330 | 4,553 | -0.23(-3.51%) |
Oct 08, 2014 | 6.550 | 6.570 | 6.450 | 6.560 | 4,732 | +0.05(+0.77%) |
Oct 07, 2014 | 6.570 | 6.570 | 6.500 | 6.510 | 2,869 | -0.22(-3.27%) |
Oct 06, 2014 | 6.670 | 6.740 | 6.670 | 6.730 | 6,505 | -0.04(-0.59%) |
Oct 03, 2014 | 6.720 | 6.770 | 6.715 | 6.770 | 8,967 | -0.01(-0.15%) |
Oct 02, 2014 | 6.710 | 6.795 | 6.710 | 6.780 | 24,137 | -0.23(-3.28%) |
Oct 01, 2014 | 7.048 | 7.048 | 6.987 | 7.010 | 1,727 | +0.06(+0.86%) |
Sep 30, 2014 | 6.990 | 6.990 | 6.900 | 6.950 | 4,198 | +0.07(+1.02%) |
Sep 29, 2014 | 6.800 | 6.880 | 6.750 | 6.880 | 47,666 | +0.03(+0.44%) |
Sep 26, 2014 | 6.860 | 6.870 | 6.830 | 6.850 | 6,638 | -0.01(-0.15%) |
Sep 25, 2014 | 6.960 | 6.960 | 6.850 | 6.860 | 6,097 | -0.12(-1.72%) |
Sep 24, 2014 | 6.960 | 6.980 | 6.938 | 6.980 | 4,679 | -0.16(-2.24%) |
Sep 23, 2014 | 7.180 | 7.180 | 7.140 | 7.140 | 18,058 | -0.08(-1.18%) |
Sep 22, 2014 | 7.220 | 7.225 | 7.220 | 7.225 | 1,636 | -0.08(-1.03%) |
Sep 19, 2014 | 7.350 | 7.350 | 7.300 | 7.300 | 7,502 | -0.09(-1.22%) |
Sep 18, 2014 | 7.410 | 7.430 | 7.380 | 7.390 | 12,270 | -0.04(-0.54%) |
Sep 17, 2014 | 7.440 | 7.445 | 7.360 | 7.430 | 5,661 | +0.05(+0.68%) |
Sep 16, 2014 | 7.295 | 7.380 | 7.295 | 7.380 | 11,430 | -0.04(-0.54%) |
Sep 15, 2014 | 7.370 | 7.420 | 7.370 | 7.420 | 5,401 | +0.09(+1.23%) |
Sep 12, 2014 | 7.350 | 7.368 | 7.330 | 7.330 | 2,324 | -0.13(-1.74%) |
Sep 11, 2014 | 7.450 | 7.460 | 7.430 | 7.460 | 10,273 | -0.09(-1.19%) |
Sep 10, 2014 | 7.500 | 7.550 | 7.500 | 7.550 | 18,831 | -0.00(-0.03%) |
Sep 09, 2014 | 7.530 | 7.570 | 7.530 | 7.553 | 2,650 | -0.06(-0.76%) |
Sep 08, 2014 | 7.600 | 7.680 | 7.590 | 7.610 | 21,022 | +0.02(+0.26%) |
Sep 05, 2014 | 7.531 | 7.620 | 7.531 | 7.590 | 10,770 | +0.07(+0.93%) |
Sep 04, 2014 | 7.580 | 7.580 | 7.508 | 7.520 | 7,249 | -0.16(-2.08%) |
Sep 03, 2014 | 7.690 | 7.690 | 7.650 | 7.680 | 3,083 | +0.15(+1.99%) |
Sep 02, 2014 | 7.530 | 7.530 | 7.470 | 7.530 | 6,113 | +0.04(+0.53%) |
Aug 29, 2014 | 7.490 | 7.490 | 7.490 | 0 | -0.04(-0.53%) | |
Aug 28, 2014 | 7.550 | 7.550 | 7.494 | 7.530 | 10,495 | -0.18(-2.33%) |
Aug 27, 2014 | 7.670 | 7.710 | 7.670 | 7.710 | 3,960 | +0.07(+0.92%) |
Aug 26, 2014 | 7.660 | 7.725 | 7.640 | 7.640 | 6,968 | +0.10(+1.39%) |
Aug 25, 2014 | 7.490 | 7.560 | 7.490 | 7.535 | 5,325 | +0.15(+1.96%) |
Aug 22, 2014 | 7.390 | 7.330 | 7.390 | 23,356 | -0.04(-0.54%) | |
Aug 21, 2014 | 7.450 | 7.420 | 7.430 | 5,750 | +0.01(+0.13%) | |
Aug 20, 2014 | 7.432 | 7.370 | 7.420 | 13,978 | +0.12(+1.64%) | |
Aug 19, 2014 | 7.300 | 7.260 | 7.300 | 6,326 | +0.00(+0.00%) | |
Aug 18, 2014 | 7.330 | 7.300 | 7.300 | 3,983 | +0.03(+0.41%) | |
Aug 15, 2014 | 7.402 | 7.402 | 7.280 | 7.270 | 6,783 | -0.04(-0.55%) |
Aug 14, 2014 | 7.363 | 7.280 | 7.310 | 7,752 | -0.04(-0.54%) | |
Aug 13, 2014 | 7.292 | 7.370 | 7.292 | 7.350 | 51,096 | +0.01(+0.14%) |
Aug 12, 2014 | 7.330 | 7.340 | 7.325 | 7.340 | 25,364 | +0.03(+0.41%) |
Aug 11, 2014 | 7.270 | 7.310 | 7.270 | 7.310 | 5,054 | -0.02(-0.27%) |
Aug 08, 2014 | 7.310 | 7.310 | 7.260 | 7.330 | 7,275 | +0.19(+2.66%) |
Aug 07, 2014 | 7.170 | 7.170 | 7.070 | 7.140 | 10,172 | -0.09(-1.24%) |
Aug 06, 2014 | 7.230 | 7.240 | 7.180 | 7.230 | 13,998 | -0.13(-1.77%) |
Aug 05, 2014 | 7.360 | 7.360 | 7.300 | 7.360 | 12,401 | -0.17(-2.26%) |
Aug 04, 2014 | 7.480 | 7.540 | 7.480 | 7.530 | 4,866 | -0.02(-0.26%) |