Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.010 | 7.190 | 6.870 | 6.880 | 243,022 | -0.18(-2.55%) |
Sep 29, 2014 | 7.080 | 7.150 | 6.970 | 7.060 | 237,733 | -0.09(-1.26%) |
Sep 26, 2014 | 7.150 | 7.220 | 7.090 | 7.150 | 150,483 | +0.00(+0.00%) |
Sep 25, 2014 | 7.260 | 7.320 | 7.100 | 7.150 | 238,099 | -0.10(-1.38%) |
Sep 24, 2014 | 7.310 | 7.350 | 7.220 | 7.250 | 112,114 | -0.05(-0.68%) |
Sep 23, 2014 | 7.280 | 7.450 | 7.240 | 7.300 | 407,625 | +0.03(+0.41%) |
Sep 22, 2014 | 7.300 | 7.356 | 7.220 | 7.270 | 155,706 | -0.09(-1.22%) |
Sep 19, 2014 | 7.550 | 7.608 | 7.270 | 7.360 | 257,299 | -0.16(-2.13%) |
Sep 18, 2014 | 7.550 | 7.578 | 7.330 | 7.520 | 273,418 | +0.03(+0.40%) |
Sep 17, 2014 | 7.490 | 7.560 | 7.325 | 7.490 | 235,050 | +0.04(+0.54%) |
Sep 16, 2014 | 7.000 | 7.480 | 7.000 | 7.450 | 550,194 | +0.41(+5.82%) |
Sep 15, 2014 | 7.070 | 7.110 | 6.900 | 7.040 | 421,970 | -0.03(-0.42%) |
Sep 12, 2014 | 6.770 | 7.090 | 6.630 | 7.070 | 495,162 | +0.26(+3.82%) |
Sep 11, 2014 | 6.920 | 6.944 | 6.720 | 6.810 | 1,479,118 | -0.11(-1.59%) |
Sep 10, 2014 | 7.210 | 7.330 | 6.770 | 6.920 | 750,278 | -0.34(-4.68%) |
Sep 09, 2014 | 7.980 | 7.990 | 7.160 | 7.260 | 997,298 | -1.51(-17.22%) |
Sep 08, 2014 | 8.810 | 8.890 | 8.750 | 8.770 | 119,718 | -0.03(-0.34%) |
Sep 05, 2014 | 8.900 | 8.940 | 8.750 | 8.800 | 151,338 | -0.16(-1.79%) |
Sep 04, 2014 | 8.970 | 9.130 | 8.920 | 8.960 | 169,265 | +0.03(+0.34%) |
Sep 03, 2014 | 9.170 | 9.240 | 8.890 | 8.930 | 216,818 | -0.18(-1.98%) |
Sep 02, 2014 | 9.320 | 9.405 | 9.130 | 9.110 | 241,435 | -0.16(-1.73%) |
Aug 29, 2014 | 9.180 | 9.270 | 9.270 | 9.270 | 117,300 | +0.09(+0.98%) |
Aug 28, 2014 | 9.250 | 9.300 | 9.060 | 9.180 | 220,377 | -0.12(-1.29%) |
Aug 27, 2014 | 9.540 | 9.540 | 9.290 | 9.300 | 265,372 | -0.20(-2.11%) |
Aug 26, 2014 | 9.630 | 9.640 | 9.400 | 9.500 | 291,451 | -0.12(-1.25%) |
Aug 25, 2014 | 9.820 | 9.820 | 9.580 | 9.620 | 94,626 | -0.11(-1.13%) |
Aug 22, 2014 | 9.770 | 9.770 | 9.680 | 9.730 | 116,057 | -0.05(-0.51%) |
Aug 21, 2014 | 9.800 | 9.800 | 9.662 | 9.780 | 125,978 | -0.05(-0.51%) |
Aug 20, 2014 | 9.810 | 9.887 | 9.720 | 9.830 | 110,376 | -0.03(-0.30%) |
Aug 19, 2014 | 9.880 | 9.990 | 9.800 | 9.860 | 97,684 | +0.03(+0.31%) |
Aug 18, 2014 | 9.680 | 9.870 | 9.680 | 9.830 | 111,177 | +0.26(+2.72%) |
Aug 15, 2014 | 9.750 | 9.910 | 9.500 | 9.570 | 125,701 | -0.08(-0.83%) |
Aug 14, 2014 | 9.610 | 9.790 | 9.560 | 9.650 | 93,355 | +0.08(+0.84%) |
Aug 13, 2014 | 9.510 | 9.640 | 9.510 | 9.570 | 56,239 | +0.07(+0.74%) |
Aug 12, 2014 | 9.520 | 9.700 | 9.420 | 9.500 | 121,395 | -0.02(-0.21%) |
Aug 11, 2014 | 9.600 | 9.600 | 9.442 | 9.520 | 122,165 | +0.01(+0.11%) |
Aug 08, 2014 | 9.200 | 9.660 | 9.200 | 9.510 | 231,926 | +0.30(+3.26%) |
Aug 07, 2014 | 9.000 | 9.250 | 8.920 | 9.210 | 255,669 | +0.27(+3.02%) |
Aug 06, 2014 | 8.710 | 8.970 | 8.660 | 8.940 | 331,279 | +0.23(+2.64%) |
Aug 05, 2014 | 8.580 | 8.760 | 8.510 | 8.710 | 234,026 | +0.12(+1.40%) |
Aug 04, 2014 | 8.620 | 8.740 | 8.540 | 8.590 | 251,249 | -0.01(-0.12%) |
Aug 01, 2014 | 9.000 | 9.300 | 8.500 | 8.600 | 1,116,963 | -0.88(-9.28%) |
Jul 31, 2014 | 9.590 | 9.705 | 9.470 | 9.480 | 199,347 | -0.22(-2.27%) |
Jul 30, 2014 | 9.740 | 9.830 | 9.650 | 9.700 | 89,130 | +0.05(+0.52%) |
Jul 29, 2014 | 9.450 | 9.660 | 9.450 | 9.650 | 116,102 | +0.20(+2.12%) |
Jul 28, 2014 | 9.400 | 9.490 | 9.200 | 9.450 | 94,301 | +0.11(+1.18%) |
Jul 25, 2014 | 9.220 | 9.350 | 8.846 | 9.340 | 426,762 | +0.00(+0.00%) |
Jul 24, 2014 | 9.640 | 9.670 | 9.280 | 9.340 | 209,592 | -0.28(-2.91%) |
Jul 23, 2014 | 9.910 | 9.910 | 9.575 | 9.620 | 126,312 | -0.33(-3.32%) |
Jul 22, 2014 | 10.02 | 10.02 | 9.900 | 9.950 | 75,704 | -0.03(-0.30%) |
Jul 21, 2014 | 9.860 | 10.01 | 9.730 | 9.980 | 114,447 | +0.08(+0.81%) |
Jul 18, 2014 | 9.670 | 9.980 | 9.670 | 9.900 | 149,178 | +0.20(+2.06%) |
Jul 17, 2014 | 10.02 | 10.02 | 9.620 | 9.700 | 150,012 | -0.38(-3.77%) |
Jul 16, 2014 | 10.41 | 10.55 | 10.05 | 10.08 | 127,841 | -0.23(-2.23%) |
Jul 15, 2014 | 10.39 | 10.51 | 10.21 | 10.31 | 115,612 | -0.10(-0.96%) |
Jul 14, 2014 | 10.66 | 10.80 | 10.35 | 10.41 | 234,258 | -0.17(-1.61%) |
Jul 11, 2014 | 10.29 | 10.62 | 10.29 | 10.58 | 178,586 | +0.26(+2.52%) |
Jul 10, 2014 | 10.53 | 10.53 | 10.07 | 10.32 | 330,702 | -0.35(-3.28%) |
Jul 09, 2014 | 10.28 | 10.73 | 10.25 | 10.67 | 381,926 | +0.40(+3.89%) |
Jul 08, 2014 | 9.950 | 10.42 | 9.870 | 10.27 | 204,345 | +0.27(+2.70%) |
Jul 07, 2014 | 10.45 | 10.45 | 9.820 | 10.00 | 162,328 | -0.47(-4.49%) |
Jul 03, 2014 | 10.20 | 10.47 | 10.47 | 10.47 | 77,700 | +0.35(+3.46%) |
Jul 02, 2014 | 10.29 | 10.33 | 10.03 | 10.12 | 152,336 | -0.19(-1.84%) |