Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.330 | 5.360 | 5.200 | 5.200 | 306,690 | -0.12(-2.26%) |
Sep 29, 2014 | 5.320 | 5.370 | 5.300 | 5.320 | 160,140 | -0.01(-0.19%) |
Sep 26, 2014 | 5.400 | 5.410 | 5.265 | 5.330 | 245,694 | -0.07(-1.30%) |
Sep 25, 2014 | 5.390 | 5.430 | 5.280 | 5.400 | 291,428 | -0.03(-0.55%) |
Sep 24, 2014 | 5.430 | 5.490 | 5.330 | 5.430 | 334,886 | -0.02(-0.37%) |
Sep 23, 2014 | 5.400 | 5.460 | 5.290 | 5.450 | 428,462 | +0.12(+2.25%) |
Sep 22, 2014 | 5.650 | 5.650 | 5.280 | 5.330 | 699,580 | -0.43(-7.47%) |
Sep 19, 2014 | 5.980 | 6.010 | 5.700 | 5.760 | 626,527 | -0.22(-3.68%) |
Sep 18, 2014 | 6.270 | 6.270 | 5.960 | 5.980 | 426,733 | -0.22(-3.55%) |
Sep 17, 2014 | 6.450 | 6.460 | 6.150 | 6.200 | 376,584 | -0.25(-3.88%) |
Sep 16, 2014 | 6.290 | 6.530 | 6.230 | 6.450 | 251,837 | +0.15(+2.38%) |
Sep 15, 2014 | 6.350 | 6.370 | 6.290 | 6.300 | 262,835 | -0.05(-0.79%) |
Sep 12, 2014 | 6.440 | 6.500 | 6.310 | 6.350 | 255,420 | -0.17(-2.61%) |
Sep 11, 2014 | 6.430 | 6.530 | 6.280 | 6.520 | 379,415 | +0.01(+0.15%) |
Sep 10, 2014 | 6.600 | 6.680 | 6.460 | 6.510 | 287,376 | -0.15(-2.25%) |
Sep 09, 2014 | 6.490 | 6.670 | 6.420 | 6.660 | 572,898 | +0.17(+2.62%) |
Sep 08, 2014 | 6.650 | 6.660 | 6.330 | 6.490 | 733,374 | -0.17(-2.55%) |
Sep 05, 2014 | 6.810 | 6.910 | 6.550 | 6.660 | 439,052 | -0.15(-2.20%) |
Sep 04, 2014 | 7.210 | 7.260 | 6.760 | 6.810 | 481,154 | -0.38(-5.29%) |
Sep 03, 2014 | 7.160 | 7.250 | 7.110 | 7.190 | 307,612 | -0.02(-0.28%) |
Sep 02, 2014 | 7.290 | 7.330 | 7.110 | 7.210 | 324,804 | -0.21(-2.83%) |
Aug 29, 2014 | 7.030 | 7.420 | 7.420 | 7.420 | 368,700 | +0.26(+3.63%) |
Aug 28, 2014 | 7.200 | 7.220 | 7.130 | 7.160 | 194,444 | +0.00(+0.00%) |
Aug 27, 2014 | 7.080 | 7.210 | 6.960 | 7.160 | 199,225 | +0.09(+1.27%) |
Aug 26, 2014 | 6.950 | 7.100 | 6.900 | 7.070 | 187,369 | +0.22(+3.21%) |
Aug 25, 2014 | 6.850 | 6.920 | 6.820 | 6.850 | 304,267 | -0.01(-0.15%) |
Aug 22, 2014 | 6.840 | 6.880 | 6.750 | 6.860 | 303,408 | +0.00(+0.00%) |
Aug 21, 2014 | 6.990 | 6.990 | 6.750 | 6.860 | 450,250 | -0.13(-1.86%) |
Aug 20, 2014 | 7.050 | 7.115 | 6.950 | 6.990 | 266,313 | -0.06(-0.85%) |
Aug 19, 2014 | 7.170 | 7.220 | 7.010 | 7.050 | 262,157 | -0.09(-1.26%) |
Aug 18, 2014 | 7.110 | 7.200 | 7.110 | 7.140 | 846,636 | -0.04(-0.56%) |
Aug 15, 2014 | 7.030 | 7.150 | 7.010 | 7.180 | 356,569 | +0.02(+0.28%) |
Aug 14, 2014 | 7.190 | 7.230 | 7.110 | 7.160 | 400,997 | +0.01(+0.14%) |
Aug 13, 2014 | 7.190 | 7.300 | 7.110 | 7.150 | 248,396 | -0.07(-0.97%) |
Aug 12, 2014 | 6.990 | 7.300 | 6.920 | 7.220 | 793,207 | +0.28(+4.03%) |
Aug 11, 2014 | 6.850 | 6.950 | 6.850 | 6.940 | 211,324 | +0.09(+1.31%) |
Aug 08, 2014 | 7.010 | 7.030 | 6.800 | 6.850 | 403,161 | -0.16(-2.28%) |
Aug 07, 2014 | 6.680 | 7.030 | 6.650 | 7.010 | 486,725 | +0.31(+4.63%) |
Aug 06, 2014 | 6.830 | 6.880 | 6.610 | 6.700 | 868,305 | -0.03(-0.45%) |
Aug 05, 2014 | 6.830 | 6.830 | 6.500 | 6.730 | 1,378,969 | -0.09(-1.32%) |
Aug 04, 2014 | 6.940 | 6.970 | 6.730 | 6.820 | 173,647 | -0.05(-0.73%) |
Aug 01, 2014 | 6.930 | 7.030 | 6.780 | 6.870 | 515,662 | +0.00(+0.00%) |
Jul 31, 2014 | 6.930 | 6.970 | 6.760 | 6.870 | 628,500 | -0.11(-1.58%) |
Jul 30, 2014 | 7.110 | 7.130 | 6.960 | 6.980 | 527,676 | -0.17(-2.38%) |
Jul 29, 2014 | 7.050 | 7.170 | 6.950 | 7.150 | 483,541 | +0.17(+2.44%) |
Jul 28, 2014 | 7.000 | 7.040 | 6.870 | 6.980 | 347,519 | +0.00(+0.00%) |
Jul 25, 2014 | 6.880 | 7.030 | 6.860 | 6.980 | 562,876 | +0.09(+1.31%) |
Jul 24, 2014 | 7.170 | 7.200 | 6.850 | 6.890 | 734,039 | -0.28(-3.91%) |
Jul 23, 2014 | 7.370 | 7.420 | 7.110 | 7.170 | 733,676 | -0.14(-1.92%) |
Jul 22, 2014 | 7.350 | 7.440 | 7.169 | 7.310 | 2,615,797 | -0.58(-7.35%) |
Jul 21, 2014 | 8.300 | 8.340 | 7.850 | 7.890 | 581,716 | -0.41(-4.94%) |
Jul 18, 2014 | 8.240 | 8.340 | 8.120 | 8.300 | 181,492 | -0.09(-1.07%) |
Jul 17, 2014 | 8.190 | 8.420 | 8.100 | 8.390 | 282,146 | +0.27(+3.33%) |
Jul 16, 2014 | 8.100 | 8.280 | 8.075 | 8.120 | 197,807 | +0.03(+0.37%) |
Jul 15, 2014 | 8.570 | 8.588 | 8.090 | 8.090 | 479,468 | -0.46(-5.38%) |
Jul 14, 2014 | 8.350 | 8.670 | 8.300 | 8.550 | 395,970 | -0.05(-0.58%) |
Jul 11, 2014 | 8.560 | 8.740 | 8.450 | 8.600 | 258,947 | +0.05(+0.58%) |
Jul 10, 2014 | 8.510 | 8.850 | 8.420 | 8.550 | 519,470 | +0.12(+1.42%) |
Jul 09, 2014 | 8.210 | 8.450 | 8.210 | 8.430 | 391,890 | +0.29(+3.56%) |
Jul 08, 2014 | 8.310 | 8.400 | 7.990 | 8.140 | 476,744 | -0.15(-1.81%) |
Jul 07, 2014 | 8.340 | 8.430 | 8.200 | 8.290 | 291,921 | -0.10(-1.19%) |
Jul 03, 2014 | 8.180 | 8.390 | 8.390 | 8.390 | 139,700 | +0.07(+0.84%) |
Jul 02, 2014 | 8.190 | 8.410 | 8.190 | 8.320 | 400,513 | +0.17(+2.09%) |