Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.740 | 6.900 | 6.310 | 6.840 | 45,969 | +0.08(+1.18%) |
Sep 29, 2014 | 6.690 | 6.900 | 6.690 | 6.760 | 41,322 | +0.07(+1.05%) |
Sep 26, 2014 | 6.500 | 6.750 | 6.111 | 6.690 | 32,576 | +0.18(+2.76%) |
Sep 25, 2014 | 6.849 | 6.850 | 6.470 | 6.510 | 13,588 | -0.34(-4.96%) |
Sep 24, 2014 | 6.840 | 6.850 | 6.700 | 6.850 | 4,750 | +0.00(+0.00%) |
Sep 23, 2014 | 6.700 | 7.050 | 6.700 | 6.850 | 56,808 | -0.01(-0.15%) |
Sep 22, 2014 | 7.270 | 7.480 | 6.800 | 6.860 | 49,400 | -0.50(-6.79%) |
Sep 19, 2014 | 7.400 | 7.420 | 7.150 | 7.360 | 335,223 | -0.02(-0.27%) |
Sep 18, 2014 | 7.440 | 7.500 | 7.300 | 7.380 | 175,828 | +0.07(+0.96%) |
Sep 17, 2014 | 7.590 | 7.600 | 7.250 | 7.310 | 100,436 | -0.06(-0.81%) |
Sep 16, 2014 | 7.480 | 7.850 | 7.184 | 7.370 | 233,530 | -0.07(-0.94%) |
Sep 15, 2014 | 7.210 | 7.500 | 7.150 | 7.440 | 236,598 | +0.04(+0.54%) |
Sep 12, 2014 | 7.230 | 7.470 | 7.130 | 7.400 | 166,364 | +0.14(+1.93%) |
Sep 11, 2014 | 7.260 | 7.490 | 7.060 | 7.260 | 161,537 | +0.13(+1.82%) |
Sep 10, 2014 | 7.160 | 7.255 | 7.000 | 7.130 | 174,409 | +0.03(+0.42%) |
Sep 09, 2014 | 6.930 | 7.390 | 6.410 | 7.100 | 232,288 | +0.00(+0.00%) |
Sep 08, 2014 | 6.800 | 7.480 | 6.800 | 7.100 | 194,107 | +0.50(+7.58%) |
Sep 05, 2014 | 5.980 | 6.800 | 5.980 | 6.600 | 207,824 | +0.58(+9.63%) |
Sep 04, 2014 | 5.710 | 6.150 | 5.350 | 6.020 | 362,937 | +0.18(+3.08%) |
Sep 03, 2014 | 5.600 | 5.840 | 5.350 | 5.840 | 159,605 | +0.25(+4.47%) |
Sep 02, 2014 | 5.480 | 5.590 | 5.420 | 5.590 | 86,644 | +0.13(+2.38%) |
Aug 29, 2014 | 5.500 | 5.460 | 5.460 | 5.460 | 29,800 | -0.01(-0.18%) |
Aug 28, 2014 | 5.201 | 5.730 | 5.201 | 5.470 | 26,322 | +0.22(+4.19%) |
Aug 27, 2014 | 5.490 | 5.490 | 5.250 | 5.250 | 41,575 | +0.02(+0.38%) |
Aug 26, 2014 | 5.050 | 5.320 | 5.050 | 5.230 | 28,850 | +0.19(+3.77%) |
Aug 25, 2014 | 5.050 | 5.100 | 5.000 | 5.040 | 3,150 | +0.02(+0.40%) |
Aug 22, 2014 | 5.002 | 5.050 | 5.000 | 5.020 | 10,063 | +0.02(+0.40%) |
Aug 21, 2014 | 5.040 | 5.140 | 4.470 | 5.000 | 34,727 | -0.15(-2.91%) |
Aug 20, 2014 | 5.161 | 5.250 | 5.150 | 5.150 | 6,125 | -0.19(-3.56%) |
Aug 19, 2014 | 5.450 | 5.500 | 5.340 | 5.340 | 9,800 | +0.24(+4.71%) |
Aug 18, 2014 | 5.400 | 5.400 | 5.210 | 5.100 | 3,208 | -0.14(-2.68%) |
Aug 15, 2014 | 5.850 | 5.850 | 5.240 | 5.240 | 36,874 | -0.26(-4.73%) |
Aug 14, 2014 | 5.450 | 5.450 | 5.210 | 5.500 | 45,084 | -0.05(-0.90%) |
Aug 13, 2014 | 5.400 | 5.600 | 5.380 | 5.550 | 154,592 | +0.17(+3.16%) |
Aug 12, 2014 | 5.400 | 5.490 | 5.260 | 5.380 | 6,300 | -0.01(-0.19%) |
Aug 11, 2014 | 5.500 | 5.700 | 5.303 | 5.390 | 14,983 | -0.02(-0.37%) |
Aug 08, 2014 | 5.499 | 5.499 | 5.410 | 5.410 | 8,678 | -0.04(-0.73%) |
Aug 07, 2014 | 5.440 | 5.450 | 5.400 | 5.450 | 9,140 | -0.03(-0.55%) |
Aug 06, 2014 | 5.850 | 5.850 | 5.400 | 5.480 | 4,788 | +0.08(+1.48%) |
Aug 05, 2014 | 5.510 | 5.550 | 5.400 | 5.400 | 6,150 | -0.10(-1.82%) |
Aug 04, 2014 | 5.450 | 5.740 | 5.450 | 5.500 | 3,005 | +0.10(+1.85%) |
Aug 01, 2014 | 6.000 | 6.000 | 5.400 | 5.400 | 42,590 | -0.28(-4.93%) |
Jul 31, 2014 | 5.550 | 5.750 | 5.510 | 5.680 | 43,873 | +0.12(+2.25%) |
Jul 30, 2014 | 5.790 | 5.800 | 5.470 | 5.555 | 13,839 | -0.24(-4.06%) |
Jul 29, 2014 | 5.760 | 6.000 | 5.600 | 5.790 | 31,900 | +0.05(+0.87%) |
Jul 28, 2014 | 6.030 | 6.030 | 5.730 | 5.740 | 121,075 | -0.29(-4.81%) |
Jul 25, 2014 | 5.773 | 6.180 | 5.773 | 6.030 | 43,423 | +0.06(+1.01%) |
Jul 24, 2014 | 5.590 | 6.100 | 5.530 | 5.970 | 139,071 | +0.47(+8.55%) |
Jul 23, 2014 | 5.500 | 5.590 | 5.490 | 5.500 | 253,877 | -0.04(-0.72%) |
Jul 22, 2014 | 5.900 | 5.900 | 5.400 | 5.540 | 1,420,938 | -0.43(-7.20%) |
Jul 21, 2014 | 6.500 | 6.500 | 5.591 | 5.970 | 4,526 | +0.28(+4.92%) |
Jul 18, 2014 | 7.000 | 7.000 | 5.440 | 5.690 | 16,668 | -0.13(-2.23%) |
Jul 17, 2014 | 6.070 | 6.200 | 5.500 | 5.820 | 8,966 | -0.21(-3.48%) |
Jul 16, 2014 | 7.000 | 7.000 | 5.985 | 6.030 | 34,334 | -0.49(-7.52%) |
Jul 15, 2014 | 7.000 | 7.100 | 6.520 | 6.520 | 6,501 | -0.58(-8.17%) |
Jul 14, 2014 | 6.760 | 7.300 | 6.760 | 7.100 | 21,185 | -0.05(-0.70%) |
Jul 11, 2014 | 7.300 | 7.500 | 7.150 | 7.150 | 8,201 | -0.15(-2.05%) |
Jul 10, 2014 | 8.000 | 8.000 | 6.500 | 7.300 | 45,039 | -0.48(-6.17%) |
Jul 09, 2014 | 6.700 | 13.78 | 6.700 | 7.780 | 225,216 | +1.33(+20.62%) |
Jul 08, 2014 | 6.450 | 6.450 | 6.400 | 6.450 | 7,465 | -0.05(-0.77%) |
Jul 07, 2014 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
Jul 03, 2014 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |