Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.220 | 5.220 | 5.065 | 5.120 | 17,204 | -0.05(-1.01%) |
Sep 29, 2014 | 5.250 | 5.255 | 5.150 | 5.173 | 4,408 | -0.19(-3.47%) |
Sep 26, 2014 | 5.250 | 5.420 | 5.250 | 5.358 | 7,348 | +0.11(+2.16%) |
Sep 25, 2014 | 5.250 | 5.250 | 5.035 | 5.245 | 4,982 | -0.03(-0.57%) |
Sep 24, 2014 | 5.260 | 5.300 | 5.115 | 5.275 | 7,774 | -0.03(-0.47%) |
Sep 23, 2014 | 5.505 | 5.505 | 5.010 | 5.300 | 23,594 | -0.21(-3.73%) |
Sep 22, 2014 | 5.525 | 5.575 | 5.505 | 5.505 | 18,576 | -0.12(-2.13%) |
Sep 19, 2014 | 5.830 | 5.830 | 5.625 | 5.625 | 9,652 | -0.22(-3.85%) |
Sep 18, 2014 | 5.515 | 5.850 | 5.515 | 5.850 | 22,930 | +0.07(+1.30%) |
Sep 17, 2014 | 5.780 | 5.780 | 5.730 | 5.775 | 4,076 | -0.03(-0.60%) |
Sep 16, 2014 | 5.768 | 5.830 | 5.755 | 5.810 | 2,008 | +0.01(+0.22%) |
Sep 15, 2014 | 5.760 | 5.830 | 5.760 | 5.798 | 4,280 | -0.00(-0.04%) |
Sep 12, 2014 | 5.792 | 5.830 | 5.792 | 5.800 | 7,978 | +0.04(+0.69%) |
Sep 11, 2014 | 5.785 | 5.875 | 5.760 | 5.760 | 4,962 | -0.11(-1.87%) |
Sep 10, 2014 | 5.730 | 5.870 | 5.730 | 5.870 | 2,796 | +0.09(+1.56%) |
Sep 09, 2014 | 5.665 | 5.800 | 5.665 | 5.780 | 10,672 | -0.00(-0.04%) |
Sep 08, 2014 | 5.840 | 5.995 | 5.782 | 5.782 | 10,000 | -0.08(-1.32%) |
Sep 05, 2014 | 5.945 | 5.945 | 5.865 | 5.860 | 9,842 | -0.11(-1.84%) |
Sep 04, 2014 | 5.850 | 5.850 | 5.850 | 5.970 | 12,860 | +0.00(+0.08%) |
Sep 03, 2014 | 5.875 | 5.966 | 5.875 | 5.965 | 9,154 | +0.10(+1.79%) |
Sep 02, 2014 | 5.860 | 5.980 | 5.850 | 5.860 | 6,828 | +0.01(+0.18%) |
Aug 29, 2014 | 5.970 | 5.850 | 5.850 | 5.850 | 18,200 | -0.02(-0.38%) |
Aug 28, 2014 | 5.930 | 5.995 | 5.800 | 5.872 | 12,428 | -0.10(-1.72%) |
Aug 27, 2014 | 5.975 | 5.975 | 5.805 | 5.975 | 8,232 | +0.00(+0.08%) |
Aug 26, 2014 | 5.990 | 5.990 | 5.840 | 5.970 | 2,888 | +0.00(+0.00%) |
Aug 25, 2014 | 5.875 | 5.995 | 5.850 | 5.970 | 18,916 | +0.19(+3.38%) |
Aug 22, 2014 | 5.670 | 5.870 | 5.670 | 5.775 | 19,900 | -0.12(-2.12%) |
Aug 21, 2014 | 5.900 | 5.969 | 5.815 | 5.900 | 11,664 | +0.00(+0.00%) |
Aug 20, 2014 | 5.985 | 5.995 | 5.900 | 5.900 | 4,122 | -0.02(-0.34%) |
Aug 19, 2014 | 5.900 | 5.995 | 5.900 | 5.920 | 11,444 | +0.03(+0.51%) |
Aug 18, 2014 | 5.915 | 5.915 | 5.805 | 5.890 | 18,580 | -0.06(-0.95%) |
Aug 15, 2014 | 5.665 | 5.947 | 5.665 | 5.947 | 6,102 | +0.04(+0.70%) |
Aug 14, 2014 | 5.830 | 5.985 | 5.830 | 5.905 | 12,682 | +0.00(+0.08%) |
Aug 13, 2014 | 5.940 | 5.990 | 5.900 | 5.900 | 12,382 | +0.00(+0.00%) |
Aug 12, 2014 | 5.950 | 5.970 | 5.900 | 5.900 | 18,550 | +0.00(+0.00%) |
Aug 11, 2014 | 5.940 | 6.120 | 5.840 | 5.900 | 23,190 | -0.10(-1.75%) |
Aug 08, 2014 | 6.125 | 6.125 | 5.960 | 6.005 | 4,210 | +0.07(+1.26%) |
Aug 07, 2014 | 5.900 | 6.025 | 5.856 | 5.930 | 10,108 | +0.01(+0.09%) |
Aug 06, 2014 | 6.215 | 6.215 | 5.925 | 5.925 | 14,040 | -0.10(-1.66%) |
Aug 05, 2014 | 5.840 | 6.025 | 5.840 | 6.025 | 6,296 | +0.20(+3.43%) |
Aug 04, 2014 | 5.840 | 5.861 | 5.820 | 5.825 | 9,036 | -0.00(-0.09%) |
Aug 01, 2014 | 5.865 | 5.890 | 5.625 | 5.830 | 22,618 | -0.13(-2.18%) |
Jul 31, 2014 | 5.880 | 5.960 | 5.250 | 5.960 | 31,662 | -0.36(-5.62%) |
Jul 30, 2014 | 6.405 | 6.580 | 6.250 | 6.315 | 17,246 | -0.06(-1.02%) |
Jul 29, 2014 | 6.380 | 6.392 | 6.375 | 6.380 | 4,692 | -0.12(-1.77%) |
Jul 28, 2014 | 6.570 | 6.635 | 6.380 | 6.495 | 36,820 | -0.00(-0.02%) |
Jul 25, 2014 | 6.575 | 6.595 | 6.380 | 6.497 | 11,524 | +0.10(+1.51%) |
Jul 24, 2014 | 6.330 | 6.655 | 6.330 | 6.400 | 18,972 | +0.01(+0.16%) |
Jul 23, 2014 | 7.745 | 7.745 | 5.890 | 6.390 | 105,432 | -1.66(-20.62%) |
Jul 22, 2014 | 7.925 | 8.050 | 7.855 | 8.050 | 6,050 | +0.15(+1.90%) |
Jul 21, 2014 | 7.800 | 7.900 | 7.800 | 7.900 | 12,616 | +0.04(+0.45%) |
Jul 18, 2014 | 7.885 | 7.885 | 7.785 | 7.865 | 15,112 | +0.03(+0.32%) |
Jul 17, 2014 | 7.920 | 7.920 | 7.795 | 7.840 | 4,052 | -0.05(-0.69%) |
Jul 16, 2014 | 7.890 | 8.065 | 7.880 | 7.894 | 7,978 | +0.01(+0.13%) |
Jul 15, 2014 | 7.790 | 7.890 | 7.785 | 7.885 | 7,984 | -0.02(-0.20%) |
Jul 14, 2014 | 7.790 | 7.980 | 7.785 | 7.900 | 19,170 | +0.10(+1.28%) |
Jul 11, 2014 | 7.725 | 7.998 | 7.725 | 7.800 | 9,924 | +0.05(+0.71%) |
Jul 10, 2014 | 7.845 | 7.965 | 7.725 | 7.745 | 11,392 | -0.39(-4.79%) |
Jul 09, 2014 | 7.830 | 8.135 | 7.830 | 8.135 | 1,726 | +0.01(+0.12%) |
Jul 08, 2014 | 8.150 | 8.250 | 8.050 | 8.125 | 20,848 | +0.01(+0.12%) |
Jul 07, 2014 | 7.750 | 8.465 | 7.750 | 8.115 | 31,356 | +0.24(+2.98%) |
Jul 03, 2014 | 7.805 | 7.880 | 7.880 | 7.880 | 5,800 | +0.18(+2.34%) |
Jul 02, 2014 | 7.575 | 7.780 | 7.575 | 7.700 | 14,978 | +0.15(+1.99%) |