Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.15 | 13.49 | 11.67 | 12.02 | 131,355 | -0.14(-1.15%) |
Sep 29, 2014 | 11.67 | 12.45 | 11.55 | 12.16 | 137,308 | +0.61(+5.28%) |
Sep 26, 2014 | 10.49 | 11.85 | 10.38 | 11.55 | 77,662 | +1.29(+12.57%) |
Sep 25, 2014 | 10.93 | 11.10 | 10.20 | 10.26 | 76,543 | -1.08(-9.52%) |
Sep 24, 2014 | 11.25 | 11.75 | 11.08 | 11.34 | 52,458 | -0.31(-2.66%) |
Sep 23, 2014 | 11.78 | 12.19 | 10.57 | 11.65 | 362,400 | -0.34(-2.84%) |
Sep 22, 2014 | 11.75 | 12.00 | 11.19 | 11.99 | 307,879 | +0.63(+5.55%) |
Sep 19, 2014 | 10.50 | 11.73 | 10.09 | 11.36 | 163,788 | +0.86(+8.19%) |
Sep 18, 2014 | 9.360 | 10.77 | 8.920 | 10.50 | 91,478 | +1.35(+14.75%) |
Sep 17, 2014 | 9.470 | 9.470 | 8.739 | 9.150 | 29,721 | -0.31(-3.28%) |
Sep 16, 2014 | 9.440 | 9.500 | 9.150 | 9.460 | 31,231 | +0.09(+0.96%) |
Sep 15, 2014 | 9.090 | 9.500 | 8.520 | 9.370 | 41,910 | +0.49(+5.52%) |
Sep 12, 2014 | 8.810 | 9.350 | 8.745 | 8.880 | 63,036 | -0.27(-2.95%) |
Sep 11, 2014 | 8.350 | 10.80 | 8.350 | 9.150 | 305,633 | +1.75(+23.65%) |
Sep 10, 2014 | 7.780 | 7.840 | 7.780 | 7.400 | 19,212 | -0.36(-4.64%) |
Sep 09, 2014 | 7.570 | 7.820 | 7.520 | 7.760 | 34,700 | -0.11(-1.40%) |
Sep 08, 2014 | 6.660 | 8.000 | 6.510 | 7.870 | 51,031 | +1.24(+18.70%) |
Sep 05, 2014 | 6.637 | 6.640 | 6.515 | 6.630 | 3,676 | -0.01(-0.15%) |
Sep 04, 2014 | 6.510 | 6.640 | 6.510 | 6.640 | 400 | +0.07(+1.07%) |
Sep 03, 2014 | 6.580 | 6.630 | 6.490 | 6.570 | 6,895 | -0.13(-1.94%) |
Sep 02, 2014 | 6.670 | 6.799 | 6.572 | 6.700 | 4,127 | -0.11(-1.62%) |
Aug 29, 2014 | 6.490 | 6.810 | 6.810 | 6.810 | 6,000 | +0.01(+0.15%) |
Aug 28, 2014 | 6.900 | 6.900 | 6.780 | 6.800 | 13,002 | -0.05(-0.77%) |
Aug 27, 2014 | 6.850 | 6.853 | 6.850 | 6.853 | 2,134 | +0.05(+0.77%) |
Aug 26, 2014 | 6.800 | 6.800 | 6.790 | 6.800 | 1,784 | +0.04(+0.59%) |
Aug 25, 2014 | 6.670 | 6.900 | 6.670 | 6.760 | 10,365 | +0.15(+2.27%) |
Aug 22, 2014 | 6.621 | 6.621 | 6.610 | 6.610 | 650 | -0.02(-0.30%) |
Aug 21, 2014 | 6.512 | 6.630 | 6.512 | 6.630 | 4,150 | +0.08(+1.22%) |
Aug 20, 2014 | 6.525 | 6.550 | 6.525 | 6.550 | 566 | -0.01(-0.15%) |
Aug 19, 2014 | 6.662 | 6.662 | 6.520 | 6.560 | 5,158 | +0.11(+1.71%) |
Aug 18, 2014 | 6.530 | 6.530 | 6.430 | 6.450 | 4,315 | -0.08(-1.23%) |
Aug 14, 2014 | 6.500 | 6.530 | 6.530 | 6.530 | 1,300 | +0.07(+1.08%) |
Aug 13, 2014 | 6.421 | 6.460 | 6.421 | 6.460 | 451 | -0.01(-0.15%) |
Aug 12, 2014 | 6.380 | 6.470 | 6.380 | 6.470 | 3,718 | -0.10(-1.52%) |
Aug 11, 2014 | 6.200 | 6.700 | 6.200 | 6.570 | 1,368 | -0.13(-1.94%) |
Aug 08, 2014 | 6.850 | 6.850 | 6.600 | 6.700 | 6,283 | +0.00(+0.00%) |
Aug 07, 2014 | 6.010 | 6.760 | 6.010 | 6.700 | 30,144 | +0.50(+8.01%) |
Aug 06, 2014 | 6.440 | 6.440 | 6.203 | 6.203 | 10,200 | +0.07(+1.19%) |
Aug 05, 2014 | 6.580 | 6.580 | 6.040 | 6.130 | 3,119 | -0.30(-4.65%) |
Aug 04, 2014 | 6.420 | 6.429 | 6.411 | 6.429 | 2,224 | -0.03(-0.48%) |
Aug 01, 2014 | 6.580 | 6.600 | 6.460 | 6.460 | 1,406 | -0.24(-3.58%) |
Jul 31, 2014 | 6.550 | 6.710 | 6.420 | 6.700 | 3,877 | -0.02(-0.30%) |
Jul 30, 2014 | 6.650 | 6.720 | 6.650 | 6.720 | 587 | +0.24(+3.70%) |
Jul 29, 2014 | 6.540 | 6.819 | 6.410 | 6.480 | 9,962 | -0.35(-5.12%) |
Jul 28, 2014 | 6.830 | 6.830 | 6.830 | 6.830 | 281 | +0.02(+0.32%) |
Jul 25, 2014 | 6.760 | 6.839 | 6.750 | 6.808 | 4,571 | +0.01(+0.13%) |
Jul 24, 2014 | 6.780 | 6.799 | 6.770 | 6.799 | 866 | +0.03(+0.43%) |
Jul 23, 2014 | 6.750 | 6.770 | 6.750 | 6.770 | 2,412 | +0.05(+0.74%) |
Jul 22, 2014 | 6.749 | 6.750 | 6.710 | 6.720 | 4,350 | -0.02(-0.30%) |
Jul 21, 2014 | 6.560 | 6.740 | 6.540 | 6.740 | 1,216 | +0.09(+1.35%) |
Jul 18, 2014 | 6.510 | 6.890 | 6.510 | 6.650 | 24,512 | +0.14(+2.15%) |
Jul 17, 2014 | 6.511 | 6.520 | 6.510 | 6.510 | 2,548 | -0.09(-1.36%) |
Jul 16, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 159 | -0.01(-0.15%) |
Jul 15, 2014 | 6.630 | 6.630 | 6.600 | 6.610 | 1,118 | -0.14(-2.07%) |
Jul 14, 2014 | 6.890 | 6.910 | 6.560 | 6.750 | 5,412 | +0.02(+0.31%) |
Jul 11, 2014 | 6.920 | 6.920 | 6.720 | 6.729 | 6,233 | -0.13(-1.91%) |
Jul 09, 2014 | 6.720 | 6.860 | 6.860 | 6.860 | 168 | -0.07(-1.01%) |
Jul 08, 2014 | 6.910 | 6.960 | 6.800 | 6.930 | 5,705 | +0.09(+1.32%) |
Jul 07, 2014 | 6.860 | 6.950 | 6.600 | 6.840 | 11,010 | +0.00(+0.07%) |
Jul 03, 2014 | 6.650 | 6.835 | 6.835 | 6.835 | 1,500 | +0.09(+1.33%) |
Jul 02, 2014 | 6.680 | 6.839 | 6.460 | 6.745 | 6,569 | -0.00(-0.07%) |