Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.210 | 8.210 | 7.730 | 8.190 | 33,725 | -0.05(-0.61%) |
Sep 29, 2014 | 8.100 | 8.320 | 8.080 | 8.240 | 16,668 | +0.17(+2.11%) |
Sep 26, 2014 | 8.100 | 8.190 | 8.070 | 8.070 | 2,597 | -0.03(-0.37%) |
Sep 25, 2014 | 8.110 | 8.150 | 7.900 | 8.100 | 24,197 | -0.01(-0.12%) |
Sep 24, 2014 | 8.014 | 8.160 | 8.010 | 8.110 | 17,118 | +0.04(+0.50%) |
Sep 23, 2014 | 8.050 | 8.120 | 7.990 | 8.070 | 10,644 | +0.00(+0.00%) |
Sep 22, 2014 | 8.140 | 8.140 | 7.700 | 8.070 | 21,216 | -0.16(-1.94%) |
Sep 19, 2014 | 8.260 | 8.290 | 8.010 | 8.230 | 84,294 | -0.03(-0.36%) |
Sep 18, 2014 | 8.350 | 8.350 | 8.110 | 8.260 | 31,032 | -0.06(-0.72%) |
Sep 17, 2014 | 8.000 | 8.360 | 8.000 | 8.320 | 28,852 | -0.04(-0.48%) |
Sep 16, 2014 | 8.040 | 8.430 | 7.870 | 8.360 | 39,449 | +0.27(+3.34%) |
Sep 15, 2014 | 8.120 | 8.180 | 7.900 | 8.090 | 49,322 | -0.03(-0.37%) |
Sep 12, 2014 | 7.430 | 8.350 | 7.430 | 8.120 | 109,468 | +0.57(+7.55%) |
Sep 11, 2014 | 7.540 | 7.569 | 7.180 | 7.550 | 18,103 | -0.01(-0.13%) |
Sep 10, 2014 | 7.200 | 7.570 | 7.050 | 7.560 | 21,597 | +0.36(+5.00%) |
Sep 09, 2014 | 7.520 | 7.610 | 7.110 | 7.200 | 24,054 | -0.40(-5.26%) |
Sep 08, 2014 | 7.670 | 7.890 | 7.520 | 7.600 | 41,324 | -0.08(-1.04%) |
Sep 05, 2014 | 7.520 | 7.910 | 7.390 | 7.680 | 26,615 | -0.08(-1.03%) |
Sep 04, 2014 | 7.750 | 7.970 | 7.690 | 7.760 | 17,056 | -0.02(-0.26%) |
Sep 03, 2014 | 7.500 | 8.110 | 7.500 | 7.780 | 155,924 | +0.25(+3.32%) |
Sep 02, 2014 | 7.360 | 7.621 | 7.270 | 7.530 | 40,540 | +0.27(+3.72%) |
Aug 29, 2014 | 7.090 | 7.260 | 7.260 | 7.260 | 14,500 | -0.04(-0.55%) |
Aug 28, 2014 | 7.150 | 7.380 | 7.150 | 7.300 | 4,661 | -0.16(-2.14%) |
Aug 27, 2014 | 7.600 | 7.600 | 7.070 | 7.460 | 19,231 | +0.07(+0.95%) |
Aug 26, 2014 | 7.440 | 7.550 | 7.300 | 7.390 | 36,268 | -0.14(-1.86%) |
Aug 25, 2014 | 6.830 | 7.650 | 6.830 | 7.530 | 58,312 | +0.66(+9.61%) |
Aug 22, 2014 | 6.840 | 6.900 | 6.710 | 6.870 | 9,431 | +0.19(+2.84%) |
Aug 21, 2014 | 6.770 | 6.870 | 6.560 | 6.680 | 23,640 | +0.01(+0.15%) |
Aug 20, 2014 | 6.720 | 6.850 | 6.500 | 6.670 | 37,422 | -0.10(-1.48%) |
Aug 19, 2014 | 7.050 | 7.100 | 6.700 | 6.770 | 30,936 | -0.32(-4.51%) |
Aug 18, 2014 | 7.410 | 7.410 | 6.850 | 7.090 | 64,891 | -0.28(-3.80%) |
Aug 15, 2014 | 7.390 | 7.480 | 7.010 | 7.370 | 50,988 | -0.10(-1.34%) |
Aug 14, 2014 | 7.390 | 7.480 | 7.120 | 7.470 | 41,837 | +0.11(+1.49%) |
Aug 13, 2014 | 7.030 | 7.450 | 7.030 | 7.360 | 42,990 | +0.39(+5.60%) |
Aug 12, 2014 | 6.920 | 7.090 | 6.920 | 6.970 | 9,278 | +0.05(+0.72%) |
Aug 11, 2014 | 6.970 | 7.030 | 6.620 | 6.920 | 15,900 | +0.05(+0.73%) |
Aug 08, 2014 | 6.820 | 6.940 | 6.550 | 6.870 | 21,030 | -0.10(-1.43%) |
Aug 07, 2014 | 6.370 | 7.350 | 6.370 | 6.970 | 57,105 | +0.45(+6.90%) |
Aug 06, 2014 | 6.270 | 6.610 | 6.120 | 6.520 | 32,228 | +0.21(+3.33%) |
Aug 05, 2014 | 6.090 | 6.440 | 5.970 | 6.310 | 27,406 | +0.12(+1.94%) |
Aug 04, 2014 | 6.120 | 6.190 | 5.910 | 6.190 | 21,378 | -0.03(-0.48%) |
Aug 01, 2014 | 6.320 | 6.329 | 6.060 | 6.220 | 22,142 | -0.11(-1.74%) |
Jul 31, 2014 | 6.500 | 6.579 | 6.160 | 6.330 | 37,940 | -0.23(-3.51%) |
Jul 30, 2014 | 6.430 | 6.560 | 6.170 | 6.560 | 23,425 | -0.10(-1.50%) |
Jul 29, 2014 | 6.000 | 6.660 | 6.000 | 6.660 | 63,879 | +0.59(+9.72%) |
Jul 28, 2014 | 7.060 | 7.060 | 5.710 | 6.070 | 254,581 | -1.00(-14.14%) |
Jul 25, 2014 | 6.980 | 7.234 | 6.980 | 7.070 | 24,234 | -0.02(-0.28%) |
Jul 24, 2014 | 6.950 | 7.240 | 6.950 | 7.090 | 30,614 | -0.03(-0.42%) |
Jul 23, 2014 | 7.140 | 7.250 | 7.030 | 7.120 | 53,860 | -0.11(-1.52%) |
Jul 22, 2014 | 7.790 | 7.790 | 7.000 | 7.230 | 145,310 | -0.57(-7.31%) |
Jul 21, 2014 | 8.200 | 8.200 | 7.600 | 7.800 | 22,523 | -0.13(-1.64%) |
Jul 18, 2014 | 7.510 | 8.060 | 7.510 | 7.930 | 43,806 | +0.34(+4.48%) |
Jul 17, 2014 | 7.500 | 8.100 | 7.312 | 7.590 | 105,814 | -0.61(-7.44%) |
Jul 16, 2014 | 8.920 | 8.920 | 7.770 | 8.200 | 178,676 | -0.90(-9.89%) |
Jul 15, 2014 | 9.310 | 9.680 | 8.510 | 9.100 | 362,997 | -1.10(-10.78%) |