Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.480 | 6.480 | 6.180 | 6.180 | 285,802 | -0.27(-4.19%) |
Sep 29, 2014 | 6.240 | 6.600 | 6.104 | 6.450 | 234,328 | +0.18(+2.87%) |
Sep 26, 2014 | 6.180 | 6.340 | 6.162 | 6.270 | 253,304 | +0.08(+1.29%) |
Sep 25, 2014 | 6.130 | 6.270 | 6.010 | 6.190 | 253,047 | +0.03(+0.49%) |
Sep 24, 2014 | 6.020 | 6.220 | 6.020 | 6.160 | 332,630 | +0.14(+2.33%) |
Sep 23, 2014 | 6.360 | 6.390 | 6.000 | 6.020 | 331,061 | -0.39(-6.08%) |
Sep 22, 2014 | 6.590 | 6.824 | 6.370 | 6.410 | 336,591 | -0.23(-3.46%) |
Sep 19, 2014 | 7.240 | 7.280 | 6.610 | 6.640 | 265,733 | -0.60(-8.29%) |
Sep 18, 2014 | 7.490 | 7.670 | 7.220 | 7.240 | 132,156 | -0.23(-3.08%) |
Sep 17, 2014 | 7.780 | 7.870 | 7.400 | 7.470 | 88,409 | -0.30(-3.86%) |
Sep 16, 2014 | 7.640 | 7.950 | 7.620 | 7.770 | 125,712 | +0.12(+1.57%) |
Sep 15, 2014 | 7.810 | 7.810 | 7.600 | 7.650 | 72,556 | -0.15(-1.92%) |
Sep 12, 2014 | 8.090 | 8.090 | 7.790 | 7.800 | 107,293 | -0.27(-3.35%) |
Sep 11, 2014 | 7.880 | 8.150 | 7.880 | 8.070 | 119,207 | +0.11(+1.38%) |
Sep 10, 2014 | 7.700 | 8.000 | 7.600 | 7.960 | 117,556 | +0.24(+3.11%) |
Sep 09, 2014 | 7.840 | 8.237 | 7.710 | 7.720 | 102,833 | -0.15(-1.91%) |
Sep 08, 2014 | 7.690 | 8.030 | 7.680 | 7.870 | 183,988 | +0.21(+2.74%) |
Sep 05, 2014 | 7.670 | 7.792 | 7.650 | 7.660 | 82,100 | -0.05(-0.65%) |
Sep 04, 2014 | 7.810 | 7.934 | 7.690 | 7.710 | 87,248 | -0.06(-0.77%) |
Sep 03, 2014 | 8.180 | 8.210 | 7.760 | 7.770 | 89,695 | -0.42(-5.13%) |
Sep 02, 2014 | 8.050 | 8.330 | 8.050 | 8.190 | 187,881 | +0.17(+2.12%) |
Aug 29, 2014 | 8.270 | 8.020 | 8.020 | 8.020 | 97,700 | -0.24(-2.91%) |
Aug 28, 2014 | 8.160 | 8.360 | 8.080 | 8.260 | 79,373 | +0.03(+0.36%) |
Aug 27, 2014 | 8.130 | 8.130 | 8.090 | 8.230 | 74,878 | +0.10(+1.23%) |
Aug 26, 2014 | 8.310 | 8.310 | 8.100 | 8.130 | 83,590 | -0.17(-2.05%) |
Aug 25, 2014 | 8.380 | 8.440 | 8.220 | 8.300 | 158,997 | -0.01(-0.12%) |
Aug 22, 2014 | 8.820 | 8.910 | 8.280 | 8.310 | 163,416 | -0.56(-6.31%) |
Aug 21, 2014 | 8.890 | 9.080 | 8.700 | 8.870 | 80,652 | +0.00(+0.00%) |
Aug 20, 2014 | 8.900 | 8.900 | 8.730 | 8.870 | 109,188 | -0.08(-0.89%) |
Aug 19, 2014 | 9.090 | 9.090 | 8.860 | 8.950 | 74,918 | -0.06(-0.67%) |
Aug 18, 2014 | 9.010 | 9.140 | 8.935 | 9.010 | 80,020 | +0.12(+1.35%) |
Aug 15, 2014 | 9.000 | 9.250 | 8.680 | 8.890 | 147,086 | +0.02(+0.23%) |
Aug 14, 2014 | 9.070 | 9.150 | 8.790 | 8.870 | 124,622 | -0.21(-2.31%) |
Aug 13, 2014 | 9.020 | 9.200 | 9.000 | 9.080 | 169,073 | +0.12(+1.34%) |
Aug 12, 2014 | 8.890 | 9.220 | 8.820 | 8.960 | 101,611 | +0.04(+0.45%) |
Aug 11, 2014 | 9.180 | 9.180 | 8.890 | 8.920 | 96,493 | -0.19(-2.09%) |
Aug 08, 2014 | 9.060 | 9.290 | 8.950 | 9.110 | 63,604 | +0.09(+1.00%) |
Aug 07, 2014 | 9.150 | 9.230 | 9.000 | 9.020 | 47,210 | -0.14(-1.53%) |
Aug 06, 2014 | 9.140 | 9.460 | 8.970 | 9.160 | 90,089 | -0.02(-0.22%) |
Aug 05, 2014 | 9.020 | 9.400 | 8.874 | 9.180 | 77,483 | +0.06(+0.66%) |
Aug 04, 2014 | 9.090 | 9.242 | 8.820 | 9.120 | 152,571 | +0.04(+0.44%) |
Aug 01, 2014 | 9.210 | 9.250 | 8.940 | 9.080 | 93,426 | -0.08(-0.87%) |
Jul 31, 2014 | 9.420 | 9.580 | 9.110 | 9.160 | 90,757 | -0.40(-4.18%) |
Jul 30, 2014 | 9.630 | 9.660 | 9.400 | 9.560 | 65,894 | -0.01(-0.10%) |
Jul 29, 2014 | 9.840 | 9.870 | 9.510 | 9.570 | 91,445 | -0.26(-2.64%) |
Jul 28, 2014 | 10.02 | 10.22 | 9.770 | 9.830 | 150,763 | -0.20(-1.99%) |
Jul 25, 2014 | 10.30 | 10.34 | 9.950 | 10.03 | 81,062 | -0.40(-3.84%) |
Jul 24, 2014 | 10.22 | 10.45 | 10.20 | 10.43 | 140,286 | +0.28(+2.76%) |
Jul 23, 2014 | 10.66 | 10.68 | 10.14 | 10.15 | 86,767 | -0.52(-4.87%) |
Jul 22, 2014 | 10.45 | 10.70 | 10.45 | 10.67 | 111,579 | +0.32(+3.09%) |
Jul 21, 2014 | 10.15 | 10.39 | 10.06 | 10.35 | 101,521 | +0.05(+0.49%) |
Jul 18, 2014 | 10.33 | 10.50 | 10.25 | 10.30 | 121,260 | -0.07(-0.68%) |
Jul 17, 2014 | 10.65 | 10.80 | 10.29 | 10.37 | 96,887 | -0.32(-2.99%) |
Jul 16, 2014 | 10.71 | 10.76 | 10.45 | 10.69 | 263,265 | +0.09(+0.85%) |
Jul 15, 2014 | 10.56 | 10.77 | 10.42 | 10.60 | 86,097 | +0.00(+0.00%) |
Jul 14, 2014 | 10.56 | 10.71 | 10.43 | 10.60 | 104,748 | +0.11(+1.05%) |
Jul 11, 2014 | 10.33 | 10.51 | 10.25 | 10.49 | 70,129 | +0.15(+1.45%) |
Jul 10, 2014 | 10.14 | 10.45 | 10.03 | 10.34 | 106,697 | -0.05(-0.48%) |
Jul 09, 2014 | 10.60 | 10.72 | 10.34 | 10.39 | 135,485 | -0.22(-2.07%) |
Jul 08, 2014 | 10.54 | 10.70 | 10.27 | 10.61 | 183,588 | -0.01(-0.09%) |
Jul 07, 2014 | 10.76 | 10.81 | 10.59 | 10.62 | 115,938 | -0.19(-1.76%) |
Jul 03, 2014 | 10.66 | 10.81 | 10.81 | 10.81 | 70,900 | +0.23(+2.17%) |
Jul 02, 2014 | 10.48 | 10.69 | 10.20 | 10.58 | 132,595 | +0.13(+1.24%) |