Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.640 | 5.680 | 5.570 | 5.580 | 299,397 | -0.08(-1.41%) |
Sep 29, 2014 | 5.680 | 5.780 | 5.400 | 5.660 | 363,417 | -0.10(-1.74%) |
Sep 26, 2014 | 5.800 | 5.850 | 5.740 | 5.760 | 227,691 | -0.01(-0.17%) |
Sep 25, 2014 | 5.860 | 5.930 | 5.750 | 5.770 | 344,554 | -0.14(-2.37%) |
Sep 24, 2014 | 5.780 | 5.980 | 5.760 | 5.910 | 386,837 | +0.12(+2.07%) |
Sep 23, 2014 | 5.870 | 5.930 | 5.780 | 5.790 | 279,718 | -0.11(-1.86%) |
Sep 22, 2014 | 5.950 | 6.040 | 5.850 | 5.900 | 428,524 | -0.09(-1.50%) |
Sep 19, 2014 | 6.010 | 6.140 | 5.950 | 5.990 | 496,759 | -0.01(-0.17%) |
Sep 18, 2014 | 6.010 | 6.060 | 5.920 | 6.000 | 270,134 | +0.02(+0.33%) |
Sep 17, 2014 | 5.950 | 6.080 | 5.930 | 5.980 | 166,502 | +0.00(+0.00%) |
Sep 16, 2014 | 5.950 | 6.030 | 5.910 | 5.980 | 306,251 | +0.03(+0.50%) |
Sep 15, 2014 | 6.000 | 6.030 | 5.883 | 5.950 | 350,228 | -0.06(-1.00%) |
Sep 12, 2014 | 6.010 | 6.090 | 5.970 | 6.010 | 274,128 | -0.01(-0.17%) |
Sep 11, 2014 | 5.980 | 6.225 | 5.952 | 6.020 | 356,069 | +0.00(+0.00%) |
Sep 10, 2014 | 5.950 | 6.070 | 5.940 | 6.020 | 591,312 | +0.05(+0.84%) |
Sep 09, 2014 | 6.040 | 6.060 | 5.928 | 5.970 | 419,018 | -0.11(-1.81%) |
Sep 08, 2014 | 5.980 | 6.130 | 5.970 | 6.080 | 256,113 | +0.07(+1.16%) |
Sep 05, 2014 | 5.960 | 6.070 | 5.940 | 6.010 | 208,807 | +0.03(+0.50%) |
Sep 04, 2014 | 6.080 | 6.100 | 5.950 | 5.980 | 249,299 | -0.07(-1.16%) |
Sep 03, 2014 | 6.190 | 6.210 | 6.030 | 6.050 | 275,931 | -0.10(-1.63%) |
Sep 02, 2014 | 6.090 | 6.200 | 6.020 | 6.150 | 402,647 | +0.07(+1.15%) |
Aug 29, 2014 | 6.050 | 6.080 | 6.080 | 6.080 | 378,400 | +0.05(+0.83%) |
Aug 28, 2014 | 6.160 | 6.164 | 6.010 | 6.030 | 341,769 | -0.16(-2.58%) |
Aug 27, 2014 | 6.120 | 6.360 | 6.110 | 6.190 | 367,708 | +0.08(+1.31%) |
Aug 26, 2014 | 6.100 | 6.150 | 5.970 | 6.110 | 455,359 | +0.02(+0.33%) |
Aug 25, 2014 | 6.200 | 6.200 | 6.010 | 6.090 | 290,226 | -0.06(-0.98%) |
Aug 22, 2014 | 6.070 | 6.180 | 6.030 | 6.150 | 180,899 | +0.06(+0.99%) |
Aug 21, 2014 | 6.090 | 6.200 | 6.040 | 6.090 | 423,453 | -0.01(-0.16%) |
Aug 20, 2014 | 6.130 | 6.170 | 6.020 | 6.100 | 320,954 | -0.06(-0.97%) |
Aug 19, 2014 | 6.220 | 6.250 | 6.130 | 6.160 | 364,915 | -0.03(-0.48%) |
Aug 18, 2014 | 6.250 | 6.270 | 6.150 | 6.190 | 260,236 | +0.02(+0.32%) |
Aug 15, 2014 | 6.180 | 6.220 | 6.044 | 6.170 | 320,142 | +0.08(+1.31%) |
Aug 14, 2014 | 6.120 | 6.198 | 6.070 | 6.090 | 722,063 | -0.06(-0.98%) |
Aug 13, 2014 | 6.230 | 6.230 | 6.130 | 6.150 | 401,806 | -0.07(-1.13%) |
Aug 12, 2014 | 6.120 | 6.380 | 6.100 | 6.220 | 514,782 | +0.11(+1.80%) |
Aug 11, 2014 | 6.120 | 6.150 | 6.005 | 6.110 | 307,405 | +0.06(+0.99%) |
Aug 08, 2014 | 6.070 | 6.127 | 5.970 | 6.050 | 344,769 | -0.03(-0.49%) |
Aug 07, 2014 | 6.370 | 6.410 | 6.000 | 6.080 | 460,332 | -0.28(-4.40%) |
Aug 06, 2014 | 6.120 | 6.410 | 6.120 | 6.360 | 524,674 | +0.19(+3.08%) |
Aug 05, 2014 | 6.030 | 6.180 | 5.950 | 6.170 | 626,906 | +0.12(+1.98%) |
Aug 04, 2014 | 6.050 | 6.160 | 5.945 | 6.050 | 545,456 | +0.05(+0.83%) |
Aug 01, 2014 | 5.930 | 6.040 | 5.900 | 6.000 | 1,371,413 | +0.05(+0.84%) |
Jul 31, 2014 | 6.070 | 6.110 | 5.930 | 5.950 | 898,483 | -0.13(-2.14%) |
Jul 30, 2014 | 6.020 | 6.220 | 5.990 | 6.080 | 740,370 | +0.11(+1.84%) |
Jul 29, 2014 | 6.240 | 6.290 | 5.970 | 5.970 | 1,159,302 | -0.22(-3.55%) |
Jul 28, 2014 | 6.340 | 6.428 | 6.200 | 6.190 | 1,326,620 | -0.19(-2.98%) |
Jul 25, 2014 | 6.970 | 7.000 | 6.060 | 6.380 | 7,226,957 | -3.89(-37.88%) |
Jul 24, 2014 | 10.14 | 10.35 | 10.00 | 10.27 | 351,300 | +0.17(+1.68%) |
Jul 23, 2014 | 9.960 | 10.16 | 9.810 | 10.10 | 160,248 | +0.13(+1.30%) |
Jul 22, 2014 | 9.880 | 10.07 | 9.780 | 9.970 | 212,740 | +0.25(+2.57%) |
Jul 21, 2014 | 9.370 | 9.780 | 9.300 | 9.720 | 258,889 | +0.28(+2.97%) |
Jul 18, 2014 | 9.210 | 9.510 | 9.210 | 9.440 | 156,304 | +0.23(+2.50%) |
Jul 17, 2014 | 9.260 | 9.390 | 9.090 | 9.210 | 249,914 | -0.15(-1.60%) |
Jul 16, 2014 | 9.350 | 9.450 | 9.270 | 9.360 | 142,647 | +0.11(+1.19%) |
Jul 15, 2014 | 9.400 | 9.427 | 9.140 | 9.250 | 115,254 | -0.18(-1.91%) |
Jul 14, 2014 | 9.500 | 9.510 | 9.215 | 9.430 | 149,512 | +0.08(+0.86%) |
Jul 11, 2014 | 9.320 | 9.430 | 9.240 | 9.350 | 105,854 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.480 | 9.100 | 9.320 | 211,491 | -0.21(-2.20%) |
Jul 09, 2014 | 9.590 | 9.796 | 9.390 | 9.530 | 138,291 | -0.05(-0.52%) |
Jul 08, 2014 | 10.09 | 10.09 | 9.460 | 9.580 | 255,510 | -0.59(-5.80%) |
Jul 07, 2014 | 10.67 | 10.67 | 10.14 | 10.17 | 123,121 | -0.56(-5.22%) |
Jul 03, 2014 | 10.68 | 10.73 | 10.73 | 10.73 | 84,400 | +0.02(+0.19%) |
Jul 02, 2014 | 10.62 | 10.87 | 10.60 | 10.71 | 123,162 | +0.08(+0.75%) |