Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.151 | 7.193 | 6.766 | 6.864 | 77,314 | -0.35(-4.79%) |
Sep 29, 2014 | 7.398 | 7.398 | 7.151 | 7.210 | 27,216 | -0.14(-1.88%) |
Sep 26, 2014 | 7.137 | 7.348 | 7.111 | 7.348 | 54,391 | +0.13(+1.78%) |
Sep 25, 2014 | 7.220 | 7.348 | 7.052 | 7.220 | 33,766 | -0.13(-1.75%) |
Sep 24, 2014 | 7.576 | 7.585 | 7.161 | 7.348 | 116,563 | -0.06(-0.80%) |
Sep 23, 2014 | 7.171 | 7.734 | 7.171 | 7.408 | 349,097 | +0.21(+2.88%) |
Sep 22, 2014 | 7.240 | 7.655 | 7.111 | 7.200 | 40,814 | -0.14(-1.88%) |
Sep 19, 2014 | 7.329 | 7.368 | 7.200 | 7.339 | 30,372 | -0.01(-0.13%) |
Sep 18, 2014 | 7.477 | 7.704 | 6.963 | 7.348 | 156,984 | -0.20(-2.62%) |
Sep 17, 2014 | 7.684 | 8.050 | 7.339 | 7.546 | 196,976 | +0.07(+0.92%) |
Sep 16, 2014 | 7.408 | 8.514 | 7.339 | 7.477 | 967,024 | +0.32(+4.42%) |
Sep 15, 2014 | 6.914 | 7.339 | 6.766 | 7.161 | 256,400 | +0.39(+5.84%) |
Sep 12, 2014 | 6.104 | 9.284 | 6.064 | 6.766 | 1,192,642 | +0.77(+12.85%) |
Sep 11, 2014 | 6.124 | 6.252 | 5.778 | 5.995 | 9,405 | -0.18(-2.88%) |
Sep 10, 2014 | 6.173 | 6.252 | 5.946 | 6.173 | 158,513 | +0.00(+0.00%) |
Sep 09, 2014 | 6.509 | 6.321 | 6.173 | 6.173 | 12,262 | -0.15(-2.34%) |
Sep 08, 2014 | 6.311 | 6.460 | 6.227 | 6.321 | 17,000 | -0.08(-1.23%) |
Sep 05, 2014 | 6.301 | 6.568 | 6.331 | 6.400 | 10,918 | +0.07(+1.09%) |
Sep 04, 2014 | 6.317 | 6.469 | 6.317 | 6.331 | 5,399 | -0.04(-0.62%) |
Sep 03, 2014 | 6.420 | 6.432 | 6.371 | 6.371 | 11,381 | -0.23(-3.44%) |
Sep 02, 2014 | 6.134 | 6.252 | 6.005 | 6.598 | 24,527 | +0.54(+8.97%) |
Aug 29, 2014 | 6.163 | 6.055 | 6.055 | 6.055 | 3,037 | -0.01(-0.16%) |
Aug 28, 2014 | 5.827 | 6.074 | 5.758 | 6.064 | 17,474 | +0.16(+2.64%) |
Aug 27, 2014 | 5.926 | 5.946 | 5.776 | 5.908 | 3,929 | -0.02(-0.30%) |
Aug 26, 2014 | 5.976 | 6.005 | 5.837 | 5.926 | 2,316 | -0.08(-1.32%) |
Aug 25, 2014 | 6.015 | 6.015 | 5.798 | 6.005 | 4,454 | -0.02(-0.33%) |
Aug 22, 2014 | 5.877 | 6.104 | 5.877 | 6.025 | 1,988 | +0.20(+3.38%) |
Aug 21, 2014 | 5.877 | 5.995 | 5.828 | 5.828 | 4,761 | -0.06(-1.00%) |
Aug 20, 2014 | 5.966 | 5.966 | 5.798 | 5.887 | 4,274 | -0.04(-0.67%) |
Aug 19, 2014 | 6.025 | 6.025 | 5.818 | 5.926 | 3,102 | +0.03(+0.59%) |
Aug 18, 2014 | 6.282 | 6.292 | 5.892 | 5.892 | 4,975 | -0.27(-4.41%) |
Aug 15, 2014 | 5.916 | 6.173 | 5.548 | 6.163 | 13,649 | +0.46(+8.15%) |
Aug 14, 2014 | 5.669 | 5.847 | 5.521 | 5.699 | 8,099 | -0.12(-1.99%) |
Aug 13, 2014 | 5.531 | 5.818 | 5.531 | 5.815 | 19,198 | +0.22(+4.02%) |
Aug 12, 2014 | 5.659 | 5.956 | 5.482 | 5.590 | 8,840 | +0.00(+0.00%) |
Aug 11, 2014 | 5.689 | 5.824 | 5.432 | 5.590 | 25,066 | -0.24(-4.07%) |
Aug 08, 2014 | 5.580 | 5.580 | 5.580 | 5.827 | 1,061 | +0.38(+6.88%) |
Aug 07, 2014 | 5.452 | 5.630 | 5.432 | 5.452 | 5,337 | +0.00(+0.00%) |
Aug 06, 2014 | 5.452 | 5.531 | 5.452 | 5.452 | 9,578 | -0.14(-2.47%) |
Aug 05, 2014 | 5.778 | 6.035 | 5.561 | 5.590 | 7,099 | -0.21(-3.58%) |
Aug 04, 2014 | 5.778 | 6.055 | 5.778 | 5.798 | 5,666 | -0.07(-1.19%) |
Aug 01, 2014 | 6.074 | 6.203 | 5.778 | 5.867 | 12,346 | -0.21(-3.41%) |
Jul 31, 2014 | 6.173 | 6.321 | 6.074 | 6.074 | 9,581 | -0.05(-0.80%) |
Jul 30, 2014 | 6.134 | 6.173 | 6.124 | 6.124 | 6,923 | -0.20(-3.13%) |
Jul 29, 2014 | 6.222 | 6.539 | 6.153 | 6.321 | 62,837 | +0.09(+1.43%) |
Jul 28, 2014 | 6.124 | 6.726 | 6.124 | 6.232 | 9,541 | +0.11(+1.77%) |
Jul 25, 2014 | 6.736 | 6.785 | 6.124 | 6.124 | 6,704 | -0.26(-4.02%) |
Jul 24, 2014 | 6.272 | 6.381 | 6.222 | 6.381 | 22,677 | +0.01(+0.16%) |
Jul 23, 2014 | 6.420 | 6.855 | 6.272 | 6.371 | 66,052 | -0.04(-0.62%) |
Jul 22, 2014 | 6.381 | 6.410 | 6.232 | 6.410 | 14,073 | -0.05(-0.76%) |
Jul 21, 2014 | 6.341 | 6.568 | 6.341 | 6.460 | 3,025 | +0.12(+1.87%) |
Jul 18, 2014 | 6.341 | 6.469 | 6.341 | 6.341 | 5,803 | -0.01(-0.16%) |
Jul 17, 2014 | 6.469 | 6.568 | 6.351 | 6.351 | 12,377 | -0.11(-1.68%) |
Jul 16, 2014 | 6.440 | 6.746 | 6.410 | 6.460 | 2,114 | +0.02(+0.31%) |
Jul 15, 2014 | 6.529 | 6.756 | 6.351 | 6.440 | 4,100 | -0.21(-3.12%) |
Jul 14, 2014 | 6.341 | 6.738 | 6.341 | 6.647 | 9,535 | +0.28(+4.34%) |
Jul 11, 2014 | 6.321 | 6.381 | 6.321 | 6.371 | 2,429 | +0.10(+1.57%) |
Jul 10, 2014 | 6.351 | 6.351 | 6.098 | 6.272 | 9,656 | -0.07(-1.09%) |
Jul 09, 2014 | 6.351 | 6.420 | 6.193 | 6.341 | 5,782 | -0.17(-2.58%) |
Jul 08, 2014 | 6.519 | 6.519 | 6.321 | 6.509 | 13,371 | +0.01(+0.15%) |
Jul 07, 2014 | 6.805 | 6.845 | 6.321 | 6.499 | 20,853 | -0.18(-2.66%) |
Jul 03, 2014 | 6.469 | 6.677 | 6.677 | 6.677 | 32,196 | -0.44(-6.24%) |
Jul 02, 2014 | 6.963 | 7.121 | 6.963 | 7.121 | 3,052 | +0.12(+1.69%) |