Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.455 | 6.550 | 6.440 | 6.450 | 57,035 | +0.14(+2.22%) |
Sep 29, 2014 | 6.520 | 6.520 | 6.250 | 6.310 | 43,500 | -0.27(-4.10%) |
Sep 26, 2014 | 6.660 | 6.660 | 6.570 | 6.580 | 60,577 | -0.14(-2.08%) |
Sep 25, 2014 | 6.740 | 6.740 | 6.710 | 6.720 | 5,218 | -0.28(-4.00%) |
Sep 24, 2014 | 7.010 | 7.010 | 6.990 | 7.000 | 29,854 | -0.11(-1.55%) |
Sep 23, 2014 | 7.070 | 7.120 | 7.050 | 7.110 | 11,909 | +0.01(+0.14%) |
Sep 22, 2014 | 7.230 | 7.230 | 7.100 | 7.100 | 28,502 | -0.05(-0.70%) |
Sep 19, 2014 | 7.220 | 7.320 | 7.120 | 7.150 | 28,094 | +0.09(+1.27%) |
Sep 18, 2014 | 7.030 | 7.085 | 7.030 | 7.060 | 10,687 | -0.07(-0.98%) |
Sep 17, 2014 | 7.200 | 7.250 | 7.130 | 7.130 | 33,676 | +0.05(+0.71%) |
Sep 16, 2014 | 7.030 | 7.100 | 7.030 | 7.080 | 14,399 | -0.09(-1.26%) |
Sep 15, 2014 | 7.150 | 7.210 | 7.140 | 7.170 | 15,089 | +0.04(+0.56%) |
Sep 12, 2014 | 7.240 | 7.130 | 7.130 | 18,198 | +0.02(+0.28%) | |
Sep 11, 2014 | 7.190 | 7.190 | 7.110 | 7.110 | 40,519 | -0.04(-0.56%) |
Sep 10, 2014 | 7.100 | 7.150 | 7.070 | 7.150 | 6,834 | +0.03(+0.42%) |
Sep 09, 2014 | 7.050 | 7.120 | 6.950 | 7.120 | 38,506 | +0.04(+0.56%) |
Sep 08, 2014 | 7.220 | 7.220 | 7.080 | 7.080 | 41,235 | -0.02(-0.28%) |
Sep 05, 2014 | 7.100 | 7.200 | 7.100 | 7.100 | 42,995 | +0.05(+0.71%) |
Sep 04, 2014 | 7.100 | 7.100 | 7.050 | 7.050 | 13,602 | -0.04(-0.49%) |
Sep 03, 2014 | 7.070 | 7.085 | 7.070 | 7.085 | 18,492 | -0.00(-0.07%) |
Sep 02, 2014 | 7.090 | 7.120 | 7.050 | 7.090 | 13,243 | -0.06(-0.84%) |
Aug 29, 2014 | 7.150 | 7.150 | 7.150 | 0 | +0.11(+1.56%) | |
Aug 28, 2014 | 7.090 | 7.225 | 7.040 | 7.040 | 31,568 | -0.04(-0.56%) |
Aug 27, 2014 | 7.090 | 7.229 | 7.090 | 7.080 | 17,960 | -0.04(-0.56%) |
Aug 26, 2014 | 7.200 | 7.311 | 7.120 | 7.120 | 9,248 | -0.07(-0.97%) |
Aug 25, 2014 | 7.170 | 7.255 | 7.100 | 7.190 | 8,981 | +0.11(+1.55%) |
Aug 22, 2014 | 7.150 | 7.208 | 7.010 | 7.080 | 9,006 | +0.01(+0.14%) |
Aug 21, 2014 | 7.000 | 7.100 | 7.000 | 7.070 | 12,537 | +0.08(+1.14%) |
Aug 20, 2014 | 6.923 | 7.020 | 6.923 | 6.990 | 526,757 | +0.14(+2.04%) |
Aug 19, 2014 | 6.700 | 6.890 | 6.700 | 6.850 | 116,634 | +0.20(+3.01%) |
Aug 18, 2014 | 6.650 | 6.650 | 6.600 | 6.650 | 4,015 | -0.13(-1.92%) |
Aug 15, 2014 | 6.830 | 6.750 | 6.780 | 2,050 | +0.03(+0.44%) | |
Aug 14, 2014 | 6.770 | 6.813 | 6.740 | 6.750 | 29,755 | +0.07(+1.05%) |
Aug 13, 2014 | 6.650 | 6.680 | 6.680 | 16,428 | +0.03(+0.45%) | |
Aug 12, 2014 | 6.670 | 6.700 | 6.650 | 6.650 | 4,590 | +0.21(+3.26%) |
Aug 11, 2014 | 6.420 | 6.530 | 6.420 | 6.440 | 18,802 | +0.22(+3.54%) |
Aug 08, 2014 | 6.250 | 6.250 | 6.180 | 6.220 | 23,406 | +0.01(+0.16%) |
Aug 07, 2014 | 6.310 | 6.310 | 6.200 | 6.210 | 25,501 | -0.09(-1.43%) |
Aug 06, 2014 | 6.370 | 6.420 | 6.300 | 6.300 | 45,428 | -0.10(-1.56%) |
Aug 05, 2014 | 6.710 | 6.710 | 6.370 | 6.400 | 14,700 | -0.34(-5.04%) |
Aug 04, 2014 | 6.870 | 6.870 | 6.740 | 6.740 | 48,549 | -0.01(-0.22%) |
Aug 01, 2014 | 6.750 | 6.795 | 6.630 | 6.755 | 2,490 | -0.03(-0.37%) |
Jul 31, 2014 | 6.790 | 6.840 | 6.750 | 6.780 | 12,316 | -0.25(-3.56%) |
Jul 30, 2014 | 7.030 | 7.040 | 7.012 | 7.030 | 1,900 | -0.08(-1.06%) |
Jul 29, 2014 | 7.030 | 7.140 | 7.030 | 7.105 | 1,879 | -0.05(-0.77%) |
Jul 28, 2014 | 7.160 | 107 | +0.01(+0.14%) | |||
Jul 25, 2014 | 7.210 | 7.230 | 7.100 | 7.150 | 22,570 | +0.29(+4.23%) |
Jul 24, 2014 | 6.930 | 6.930 | 6.845 | 6.860 | 47,940 | +0.00(+0.00%) |
Jul 23, 2014 | 6.930 | 6.930 | 6.860 | 6.860 | 52,827 | -0.07(-1.01%) |
Jul 22, 2014 | 6.930 | 6.930 | 6.900 | 6.930 | 33,317 | +0.00(+0.00%) |
Jul 21, 2014 | 7.030 | 7.030 | 6.930 | 6.930 | 55,962 | -0.09(-1.28%) |
Jul 18, 2014 | 7.080 | 7.090 | 7.010 | 7.020 | 59,516 | -0.19(-2.57%) |
Jul 17, 2014 | 7.195 | 7.240 | 7.195 | 7.205 | 10,000 | +0.03(+0.35%) |
Jul 16, 2014 | 7.140 | 7.180 | 7.140 | 7.180 | 8,403 | +0.10(+1.41%) |
Jul 15, 2014 | 7.130 | 7.150 | 7.040 | 7.080 | 10,413 | -0.07(-0.98%) |
Jul 14, 2014 | 7.140 | 7.200 | 7.140 | 7.150 | 3,921 | +0.06(+0.85%) |
Jul 11, 2014 | 7.060 | 7.190 | 7.050 | 7.090 | 21,173 | +0.13(+1.84%) |
Jul 10, 2014 | 7.000 | 7.000 | 6.940 | 6.962 | 25,608 | -0.11(-1.53%) |
Jul 09, 2014 | 7.150 | 7.150 | 7.057 | 7.070 | 4,679 | -0.13(-1.81%) |
Jul 08, 2014 | 7.320 | 7.320 | 7.150 | 7.200 | 62,300 | -0.39(-5.14%) |
Jul 07, 2014 | 7.590 | 7.640 | 7.590 | 7.590 | 8,594 | +0.04(+0.48%) |
Jul 03, 2014 | 7.554 | 7.554 | 7.554 | 0 | +0.02(+0.32%) | |
Jul 02, 2014 | 7.440 | 7.605 | 7.440 | 7.530 | 1,213 | +0.13(+1.76%) |