Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.740 | 5.820 | 5.740 | 5.820 | 2,505 | -0.16(-2.67%) |
Sep 29, 2014 | 5.990 | 5.990 | 5.920 | 5.979 | 48,600 | -0.25(-4.07%) |
Sep 26, 2014 | 6.150 | 6.240 | 6.150 | 6.234 | 7,895 | +0.32(+5.38%) |
Sep 25, 2014 | 6.040 | 6.040 | 5.880 | 5.915 | 51,752 | -0.26(-4.29%) |
Sep 24, 2014 | 6.222 | 6.222 | 6.170 | 6.180 | 10,440 | -0.05(-0.80%) |
Sep 23, 2014 | 6.230 | 6.300 | 6.230 | 6.230 | 4,500 | -0.22(-3.41%) |
Sep 22, 2014 | 6.550 | 6.550 | 6.450 | 6.450 | 4,232 | -0.11(-1.68%) |
Sep 19, 2014 | 6.632 | 6.644 | 6.560 | 6.560 | 3,750 | +0.08(+1.23%) |
Sep 18, 2014 | 6.400 | 6.500 | 6.400 | 6.480 | 14,460 | +0.15(+2.37%) |
Sep 17, 2014 | 6.360 | 6.360 | 6.300 | 6.330 | 8,009 | -0.17(-2.62%) |
Sep 16, 2014 | 6.630 | 6.636 | 6.470 | 6.500 | 58,123 | -0.22(-3.27%) |
Sep 15, 2014 | 6.780 | 6.780 | 6.690 | 6.720 | 7,532 | -0.22(-3.17%) |
Sep 12, 2014 | 7.050 | 7.050 | 6.940 | 6.940 | 4,261 | -0.04(-0.53%) |
Sep 11, 2014 | 6.964 | 7.000 | 6.940 | 6.977 | 31,970 | -0.02(-0.33%) |
Sep 10, 2014 | 7.070 | 7.070 | 6.980 | 7.000 | 21,736 | -0.19(-2.64%) |
Sep 09, 2014 | 7.190 | 7.220 | 7.190 | 7.190 | 7,496 | +0.00(+0.00%) |
Sep 08, 2014 | 7.260 | 7.260 | 7.190 | 7.190 | 4,630 | -0.08(-1.10%) |
Sep 05, 2014 | 7.320 | 7.320 | 7.270 | 7.270 | 8,990 | -0.07(-0.95%) |
Sep 04, 2014 | 7.510 | 7.510 | 7.340 | 7.340 | 27,318 | +0.02(+0.27%) |
Sep 03, 2014 | 7.320 | 7.390 | 7.300 | 7.320 | 21,774 | +0.06(+0.83%) |
Sep 02, 2014 | 7.322 | 7.322 | 7.260 | 7.260 | 13,058 | -0.24(-3.20%) |
Aug 29, 2014 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 7.508 | 7.526 | 7.500 | 7.500 | 9,290 | -0.10(-1.32%) |
Aug 27, 2014 | 7.686 | 7.686 | 7.600 | 7.600 | 6,100 | -0.15(-1.94%) |
Aug 26, 2014 | 7.750 | 7.763 | 7.750 | 7.750 | 4,875 | -0.11(-1.36%) |
Aug 25, 2014 | 7.950 | 7.950 | 7.840 | 7.856 | 7,422 | -0.05(-0.58%) |
Aug 22, 2014 | 7.902 | 7.902 | 7.902 | 7.902 | 1,000 | +0.02(+0.28%) |
Aug 20, 2014 | 7.880 | 7.880 | 7.880 | 0 | -0.16(-1.99%) | |
Aug 19, 2014 | 7.930 | 8.050 | 7.930 | 8.040 | 15,658 | +0.34(+4.42%) |
Aug 18, 2014 | 7.680 | 7.700 | 7.700 | 10,325 | +0.02(+0.26%) | |
Aug 15, 2014 | 7.680 | 7.680 | 7.680 | 7.680 | 76,900 | -0.08(-1.06%) |
Aug 14, 2014 | 7.730 | 7.763 | 7.730 | 7.763 | 1,240 | -0.05(-0.61%) |
Aug 13, 2014 | 7.680 | 7.810 | 7.680 | 7.810 | 13,518 | +0.20(+2.67%) |
Aug 12, 2014 | 7.590 | 7.662 | 7.590 | 7.607 | 20,760 | +0.04(+0.49%) |
Aug 11, 2014 | 7.590 | 7.658 | 7.570 | 7.570 | 6,745 | -0.03(-0.39%) |
Aug 08, 2014 | 7.600 | 7.600 | 7.600 | 7.600 | 3,500 | +0.02(+0.26%) |
Aug 07, 2014 | 7.840 | 7.840 | 7.580 | 7.580 | 29,875 | -0.56(-6.88%) |
Aug 06, 2014 | 8.140 | 8.248 | 8.140 | 8.140 | 6,401 | -0.09(-1.07%) |
Aug 05, 2014 | 8.228 | 8.228 | 8.228 | 8.228 | 223 | -0.09(-1.11%) |
Aug 04, 2014 | 8.260 | 8.325 | 8.260 | 8.320 | 2,150 | -0.06(-0.72%) |
Aug 01, 2014 | 8.410 | 8.410 | 8.326 | 8.380 | 1,381 | -0.08(-0.95%) |
Jul 31, 2014 | 8.364 | 8.460 | 8.364 | 8.460 | 1,375 | +0.09(+1.13%) |
Jul 30, 2014 | 8.311 | 8.366 | 8.310 | 8.366 | 1,400 | -0.12(-1.40%) |
Jul 29, 2014 | 8.484 | 8.484 | 8.484 | 8.484 | 500 | +0.11(+1.36%) |
Jul 28, 2014 | 8.370 | 8.370 | 8.350 | 8.370 | 2,825 | +0.23(+2.84%) |
Jul 25, 2014 | 8.230 | 8.230 | 8.130 | 8.139 | 3,614 | -0.10(-1.18%) |
Jul 24, 2014 | 8.236 | 8.236 | 8.236 | 8.236 | 700 | +0.00(+0.00%) |
Jul 23, 2014 | 8.310 | 8.310 | 8.227 | 8.236 | 11,875 | +0.09(+1.06%) |
Jul 22, 2014 | 8.260 | 8.260 | 8.150 | 8.150 | 4,286 | +0.01(+0.12%) |
Jul 21, 2014 | 8.110 | 8.140 | 8.090 | 8.140 | 26,470 | +0.27(+3.46%) |
Jul 18, 2014 | 7.840 | 7.868 | 7.800 | 7.868 | 7,785 | -0.20(-2.53%) |
Jul 16, 2014 | 8.072 | 8.072 | 8.072 | 0 | +0.03(+0.40%) | |
Jul 15, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 2,000 | +0.10(+1.26%) |
Jul 14, 2014 | 7.960 | 7.960 | 7.940 | 7.940 | 1,200 | -0.07(-0.87%) |
Jul 11, 2014 | 8.037 | 8.037 | 8.010 | 8.010 | 200 | +0.08(+1.01%) |
Jul 10, 2014 | 7.960 | 7.960 | 7.930 | 7.930 | 885 | -0.06(-0.75%) |
Jul 09, 2014 | 8.010 | 8.010 | 7.990 | 7.990 | 950 | -0.17(-2.08%) |
Jul 08, 2014 | 8.300 | 8.300 | 8.160 | 8.160 | 4,886 | -0.26(-3.09%) |
Jul 07, 2014 | 8.408 | 8.445 | 8.400 | 8.420 | 29,090 | +0.03(+0.41%) |
Jul 02, 2014 | 8.386 | 8.386 | 8.386 | 0 | +0.39(+4.82%) |