Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.390 | 5.643 | 5.390 | 5.504 | 42,101 | -0.05(-0.96%) |
Sep 29, 2014 | 5.357 | 5.667 | 5.267 | 5.557 | 64,286 | +0.15(+2.79%) |
Sep 26, 2014 | 5.488 | 5.610 | 5.308 | 5.406 | 94,238 | -0.09(-1.63%) |
Sep 25, 2014 | 5.553 | 5.553 | 5.308 | 5.496 | 80,629 | -0.12(-2.18%) |
Sep 24, 2014 | 5.610 | 5.667 | 5.553 | 5.618 | 39,015 | -0.02(-0.29%) |
Sep 23, 2014 | 5.635 | 5.676 | 5.586 | 5.635 | 27,938 | -0.02(-0.29%) |
Sep 22, 2014 | 5.880 | 5.921 | 5.488 | 5.651 | 132,499 | -0.24(-4.02%) |
Sep 19, 2014 | 5.880 | 5.921 | 5.716 | 5.888 | 182,566 | -0.01(-0.24%) |
Sep 18, 2014 | 5.880 | 5.945 | 5.806 | 5.902 | 21,627 | +0.09(+1.51%) |
Sep 17, 2014 | 5.888 | 5.961 | 5.814 | 5.814 | 82,304 | -0.07(-1.25%) |
Sep 16, 2014 | 5.888 | 6.125 | 5.888 | 5.888 | 13,631 | -0.04(-0.69%) |
Sep 15, 2014 | 6.141 | 6.145 | 5.888 | 5.929 | 34,084 | -0.15(-2.42%) |
Sep 12, 2014 | 6.084 | 6.084 | 6.068 | 6.076 | 39,225 | +0.00(+0.00%) |
Sep 11, 2014 | 6.157 | 6.411 | 6.043 | 6.076 | 50,552 | -0.06(-0.93%) |
Sep 10, 2014 | 6.236 | 6.304 | 6.125 | 6.133 | 26,108 | -0.12(-1.96%) |
Sep 09, 2014 | 6.255 | 6.291 | 6.247 | 6.255 | 11,101 | +0.00(+0.00%) |
Sep 08, 2014 | 6.223 | 6.386 | 6.223 | 6.255 | 14,600 | +0.03(+0.53%) |
Sep 05, 2014 | 6.424 | 6.424 | 6.223 | 6.223 | 14,127 | -0.11(-1.80%) |
Sep 04, 2014 | 6.484 | 6.484 | 6.378 | 6.337 | 15,767 | -0.11(-1.77%) |
Sep 03, 2014 | 6.484 | 6.484 | 6.386 | 6.451 | 26,400 | +0.04(+0.64%) |
Sep 02, 2014 | 6.484 | 6.566 | 6.411 | 6.411 | 114,637 | +0.05(+0.77%) |
Aug 29, 2014 | 6.206 | 6.362 | 6.362 | 6.362 | 37,348 | +0.29(+4.70%) |
Aug 28, 2014 | 6.092 | 6.092 | 5.978 | 6.076 | 3,558 | -0.02(-0.27%) |
Aug 27, 2014 | 6.084 | 6.280 | 5.978 | 6.092 | 16,347 | -0.03(-0.53%) |
Aug 26, 2014 | 6.100 | 6.288 | 6.035 | 6.125 | 21,108 | +0.02(+0.40%) |
Aug 25, 2014 | 6.125 | 6.141 | 5.994 | 6.100 | 11,673 | +0.04(+0.67%) |
Aug 22, 2014 | 6.051 | 6.051 | 5.978 | 6.059 | 10,363 | -0.07(-1.07%) |
Aug 21, 2014 | 6.141 | 6.264 | 5.921 | 6.125 | 29,860 | -0.02(-0.27%) |
Aug 20, 2014 | 6.174 | 6.386 | 6.088 | 6.141 | 12,626 | -0.11(-1.70%) |
Aug 19, 2014 | 5.839 | 6.353 | 5.839 | 6.247 | 42,584 | +0.29(+4.79%) |
Aug 18, 2014 | 5.978 | 6.125 | 5.961 | 5.961 | 21,921 | +0.03(+0.55%) |
Aug 15, 2014 | 5.921 | 6.050 | 5.921 | 5.929 | 17,713 | -0.06(-0.94%) |
Aug 14, 2014 | 5.872 | 6.026 | 5.791 | 5.985 | 30,012 | +0.05(+0.82%) |
Aug 13, 2014 | 5.993 | 6.058 | 5.969 | 5.937 | 27,761 | -0.03(-0.54%) |
Aug 12, 2014 | 5.953 | 6.123 | 5.896 | 5.969 | 71,098 | -0.11(-1.73%) |
Aug 11, 2014 | 5.985 | 6.220 | 5.977 | 6.074 | 86,181 | +0.15(+2.59%) |
Aug 08, 2014 | 5.654 | 5.965 | 5.654 | 5.921 | 79,471 | +0.15(+2.66%) |
Aug 07, 2014 | 6.623 | 6.640 | 5.759 | 5.767 | 294,573 | -1.47(-20.31%) |
Aug 06, 2014 | 6.874 | 7.237 | 6.874 | 7.237 | 21,462 | +0.27(+3.82%) |
Aug 05, 2014 | 7.076 | 7.270 | 6.955 | 6.971 | 27,568 | -0.13(-1.82%) |
Aug 04, 2014 | 7.355 | 7.355 | 7.100 | 7.100 | 8,083 | -0.07(-1.01%) |
Aug 01, 2014 | 7.286 | 7.350 | 7.003 | 7.173 | 21,533 | -0.11(-1.49%) |
Jul 31, 2014 | 7.399 | 7.698 | 7.229 | 7.281 | 46,868 | -0.20(-2.66%) |
Jul 30, 2014 | 7.561 | 7.770 | 7.391 | 7.480 | 11,959 | -0.07(-0.96%) |
Jul 29, 2014 | 7.657 | 7.787 | 7.391 | 7.552 | 24,862 | -0.16(-2.09%) |
Jul 28, 2014 | 7.698 | 7.835 | 7.609 | 7.714 | 39,747 | -0.12(-1.55%) |
Jul 25, 2014 | 7.948 | 7.948 | 7.835 | 7.835 | 6,094 | -0.11(-1.32%) |
Jul 24, 2014 | 7.883 | 8.005 | 7.867 | 7.940 | 5,997 | +0.11(+1.44%) |
Jul 23, 2014 | 8.077 | 8.077 | 7.681 | 7.827 | 21,609 | +0.09(+1.15%) |
Jul 22, 2014 | 7.891 | 7.891 | 7.665 | 7.738 | 19,355 | -0.11(-1.44%) |
Jul 21, 2014 | 7.988 | 8.077 | 7.819 | 7.851 | 8,629 | -0.11(-1.42%) |
Jul 18, 2014 | 8.029 | 8.223 | 7.916 | 7.964 | 28,339 | -0.04(-0.50%) |
Jul 17, 2014 | 8.106 | 8.247 | 7.972 | 8.005 | 11,861 | -0.15(-1.78%) |
Jul 16, 2014 | 8.110 | 8.198 | 8.077 | 8.150 | 7,866 | +0.02(+0.20%) |
Jul 15, 2014 | 8.207 | 8.271 | 8.077 | 8.134 | 11,651 | -0.02(-0.30%) |
Jul 14, 2014 | 8.077 | 8.190 | 8.077 | 8.158 | 4,195 | -0.11(-1.37%) |
Jul 11, 2014 | 8.158 | 8.271 | 8.077 | 8.271 | 4,697 | +0.10(+1.19%) |
Jul 10, 2014 | 8.174 | 8.198 | 7.932 | 8.174 | 4,721 | -0.01(-0.10%) |
Jul 09, 2014 | 8.182 | 8.198 | 8.174 | 8.182 | 1,873 | -0.02(-0.20%) |
Jul 08, 2014 | 8.126 | 8.239 | 8.069 | 8.198 | 4,371 | -0.02(-0.29%) |
Jul 07, 2014 | 8.013 | 8.271 | 7.980 | 8.223 | 10,997 | -0.04(-0.49%) |
Jul 03, 2014 | 8.198 | 8.263 | 8.263 | 8.263 | 10,275 | +0.07(+0.89%) |
Jul 02, 2014 | 8.392 | 8.400 | 8.166 | 8.190 | 11,880 | -0.24(-2.87%) |