Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.820 | 9.000 | 8.461 | 8.600 | 88,823 | -0.34(-3.80%) |
Sep 29, 2014 | 8.940 | 8.950 | 8.530 | 8.940 | 92,777 | -0.01(-0.11%) |
Sep 26, 2014 | 8.790 | 9.300 | 8.600 | 8.950 | 184,536 | +0.16(+1.82%) |
Sep 25, 2014 | 8.550 | 8.950 | 7.910 | 8.790 | 333,920 | +0.20(+2.33%) |
Sep 24, 2014 | 8.810 | 9.000 | 8.250 | 8.590 | 663,854 | -0.34(-3.81%) |
Sep 23, 2014 | 6.490 | 11.48 | 6.330 | 8.930 | 5,110,789 | +2.45(+37.81%) |
Sep 22, 2014 | 6.640 | 6.850 | 6.450 | 6.480 | 19,331 | -0.11(-1.67%) |
Sep 19, 2014 | 7.010 | 7.010 | 6.590 | 6.590 | 18,466 | -0.28(-4.08%) |
Sep 18, 2014 | 6.930 | 6.940 | 6.870 | 6.870 | 5,804 | -0.07(-1.01%) |
Sep 17, 2014 | 6.750 | 6.957 | 6.740 | 6.940 | 15,222 | -0.03(-0.43%) |
Sep 16, 2014 | 6.650 | 7.000 | 6.650 | 6.970 | 45,434 | +0.14(+2.05%) |
Sep 15, 2014 | 6.960 | 6.960 | 6.590 | 6.830 | 37,206 | -0.18(-2.57%) |
Sep 12, 2014 | 7.150 | 7.250 | 6.950 | 7.010 | 16,083 | -0.15(-2.09%) |
Sep 11, 2014 | 6.780 | 7.250 | 6.570 | 7.160 | 21,467 | +0.43(+6.39%) |
Sep 10, 2014 | 6.610 | 6.890 | 6.510 | 6.730 | 25,359 | -0.05(-0.74%) |
Sep 09, 2014 | 6.840 | 6.920 | 6.710 | 6.780 | 48,899 | -0.07(-1.02%) |
Sep 08, 2014 | 6.750 | 6.920 | 6.700 | 6.850 | 19,348 | +0.08(+1.18%) |
Sep 05, 2014 | 6.240 | 6.900 | 6.240 | 6.770 | 46,819 | +0.03(+0.45%) |
Sep 04, 2014 | 6.750 | 6.830 | 6.730 | 6.740 | 19,724 | -0.02(-0.30%) |
Sep 03, 2014 | 6.020 | 6.784 | 6.020 | 6.760 | 6,099 | +0.03(+0.45%) |
Sep 02, 2014 | 6.810 | 6.820 | 6.730 | 6.730 | 16,167 | -0.09(-1.32%) |
Aug 29, 2014 | 5.870 | 6.820 | 6.820 | 6.820 | 23,600 | -0.01(-0.15%) |
Aug 28, 2014 | 5.830 | 6.890 | 5.830 | 6.830 | 23,159 | -0.05(-0.73%) |
Aug 27, 2014 | 6.880 | 6.900 | 6.800 | 6.880 | 18,905 | +0.08(+1.18%) |
Aug 26, 2014 | 6.830 | 6.940 | 6.660 | 6.800 | 47,366 | -0.03(-0.44%) |
Aug 25, 2014 | 7.000 | 7.000 | 6.570 | 6.830 | 135,930 | -0.12(-1.80%) |
Aug 22, 2014 | 7.250 | 7.250 | 6.600 | 6.955 | 81,381 | -0.22(-3.13%) |
Aug 21, 2014 | 6.600 | 7.580 | 6.600 | 7.180 | 6,546 | -0.08(-1.10%) |
Aug 20, 2014 | 7.110 | 7.260 | 7.100 | 7.260 | 1,794 | +0.02(+0.28%) |
Aug 19, 2014 | 7.520 | 7.520 | 7.230 | 7.240 | 14,504 | -0.27(-3.60%) |
Aug 18, 2014 | 7.600 | 7.620 | 7.370 | 7.510 | 19,273 | -0.11(-1.44%) |
Aug 15, 2014 | 7.445 | 7.584 | 7.370 | 7.620 | 6,785 | +0.19(+2.56%) |
Aug 14, 2014 | 7.400 | 7.757 | 7.400 | 7.430 | 4,500 | -0.03(-0.40%) |
Aug 13, 2014 | 7.120 | 7.430 | 7.120 | 7.460 | 5,550 | +0.00(+0.00%) |
Aug 12, 2014 | 7.970 | 8.058 | 7.187 | 7.460 | 39,215 | -0.31(-3.99%) |
Aug 11, 2014 | 7.400 | 7.790 | 7.400 | 7.770 | 8,236 | +0.55(+7.58%) |
Aug 08, 2014 | 7.254 | 7.490 | 7.220 | 7.223 | 5,570 | -0.18(-2.40%) |
Aug 07, 2014 | 7.290 | 7.620 | 7.160 | 7.400 | 9,673 | +0.25(+3.47%) |
Aug 06, 2014 | 7.120 | 7.152 | 7.120 | 7.152 | 1,304 | -0.13(-1.77%) |
Aug 05, 2014 | 7.270 | 7.480 | 7.210 | 7.280 | 5,695 | +0.03(+0.41%) |
Aug 04, 2014 | 7.500 | 7.500 | 7.100 | 7.250 | 41,624 | -0.27(-3.59%) |
Aug 01, 2014 | 7.750 | 7.750 | 7.500 | 7.520 | 25,110 | -0.40(-5.05%) |
Jul 31, 2014 | 7.640 | 8.140 | 7.610 | 7.920 | 14,728 | -0.01(-0.13%) |
Jul 30, 2014 | 8.280 | 8.280 | 7.510 | 7.930 | 14,515 | -0.11(-1.37%) |
Jul 29, 2014 | 8.290 | 8.360 | 7.670 | 8.040 | 17,332 | -0.14(-1.71%) |
Jul 28, 2014 | 9.890 | 9.890 | 8.070 | 8.180 | 49,192 | +0.55(+7.21%) |
Jul 25, 2014 | 7.250 | 7.950 | 7.100 | 7.630 | 54,058 | +0.38(+5.24%) |
Jul 24, 2014 | 7.510 | 7.600 | 7.250 | 7.250 | 19,026 | -0.35(-4.61%) |
Jul 23, 2014 | 7.780 | 7.990 | 7.580 | 7.600 | 31,224 | +0.08(+1.06%) |
Jul 22, 2014 | 8.260 | 8.350 | 7.500 | 7.520 | 44,988 | +0.21(+2.87%) |
Jul 21, 2014 | 7.510 | 7.540 | 7.130 | 7.310 | 23,211 | -0.30(-3.94%) |
Jul 18, 2014 | 7.730 | 7.750 | 7.390 | 7.610 | 5,750 | -0.16(-2.06%) |
Jul 17, 2014 | 8.260 | 8.400 | 7.350 | 7.770 | 28,269 | -0.57(-6.83%) |
Jul 16, 2014 | 8.580 | 8.680 | 8.300 | 8.340 | 43,938 | -0.21(-2.46%) |
Jul 15, 2014 | 8.550 | 8.660 | 8.380 | 8.550 | 37,642 | +0.20(+2.40%) |
Jul 14, 2014 | 8.300 | 8.560 | 8.270 | 8.350 | 20,653 | +0.08(+0.97%) |
Jul 11, 2014 | 8.100 | 8.300 | 8.100 | 8.270 | 18,010 | +0.26(+3.25%) |
Jul 10, 2014 | 7.860 | 8.100 | 7.860 | 8.010 | 11,850 | +0.09(+1.14%) |
Jul 09, 2014 | 7.790 | 8.130 | 7.790 | 7.920 | 35,260 | +0.13(+1.67%) |
Jul 08, 2014 | 8.470 | 9.000 | 7.540 | 7.790 | 26,548 | -0.93(-10.67%) |
Jul 07, 2014 | 9.050 | 9.180 | 8.630 | 8.720 | 7,300 | -0.31(-3.43%) |
Jul 03, 2014 | 9.550 | 9.030 | 9.030 | 9.030 | 14,100 | -0.67(-6.91%) |
Jul 02, 2014 | 9.850 | 10.18 | 9.700 | 9.700 | 15,505 | -0.14(-1.42%) |