Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.110 | 7.110 | 6.950 | 7.000 | 72,273 | -0.13(-1.82%) |
Sep 29, 2014 | 7.050 | 7.170 | 7.020 | 7.130 | 39,178 | +0.08(+1.13%) |
Sep 26, 2014 | 6.950 | 7.080 | 6.950 | 7.050 | 58,086 | +0.00(+0.00%) |
Sep 25, 2014 | 7.200 | 7.200 | 7.010 | 7.050 | 45,019 | -0.13(-1.81%) |
Sep 24, 2014 | 6.960 | 7.180 | 6.960 | 7.180 | 48,164 | +0.19(+2.72%) |
Sep 23, 2014 | 6.900 | 7.160 | 6.900 | 6.990 | 91,526 | -0.02(-0.29%) |
Sep 22, 2014 | 7.140 | 7.220 | 6.840 | 7.010 | 139,812 | -0.13(-1.82%) |
Sep 19, 2014 | 7.300 | 7.300 | 7.130 | 7.140 | 57,637 | -0.16(-2.19%) |
Sep 18, 2014 | 7.330 | 7.450 | 7.250 | 7.300 | 40,275 | -0.06(-0.82%) |
Sep 17, 2014 | 7.360 | 7.430 | 7.310 | 7.360 | 61,238 | -0.04(-0.54%) |
Sep 16, 2014 | 7.500 | 7.500 | 7.380 | 7.400 | 67,095 | -0.10(-1.33%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.440 | 7.500 | 40,312 | +0.03(+0.40%) |
Sep 12, 2014 | 7.510 | 7.560 | 7.430 | 7.470 | 57,303 | -0.10(-1.32%) |
Sep 11, 2014 | 7.720 | 7.720 | 7.550 | 7.570 | 51,683 | -0.15(-1.94%) |
Sep 10, 2014 | 7.720 | 7.720 | 7.700 | 7.720 | 56,913 | +0.07(+0.92%) |
Sep 09, 2014 | 7.800 | 7.800 | 7.650 | 7.650 | 602,824 | -0.13(-1.67%) |
Sep 08, 2014 | 7.780 | 7.820 | 7.730 | 7.780 | 65,967 | +0.02(+0.26%) |
Sep 05, 2014 | 7.720 | 7.950 | 7.720 | 7.760 | 103,349 | +0.08(+1.04%) |
Sep 04, 2014 | 7.900 | 8.040 | 7.680 | 7.680 | 106,402 | -0.18(-2.29%) |
Sep 03, 2014 | 7.950 | 7.970 | 7.860 | 7.860 | 28,345 | -0.12(-1.50%) |
Sep 02, 2014 | 8.000 | 8.000 | 7.800 | 7.980 | 44,967 | -0.02(-0.25%) |
Aug 29, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) | |
Aug 28, 2014 | 7.970 | 8.000 | 7.910 | 7.910 | 90,036 | -0.02(-0.25%) |
Aug 27, 2014 | 7.960 | 8.000 | 7.930 | 7.930 | 66,321 | -0.09(-1.12%) |
Aug 26, 2014 | 8.020 | 8.020 | 8.010 | 8.020 | 69,945 | +0.02(+0.25%) |
Aug 25, 2014 | 7.960 | 8.020 | 7.950 | 8.000 | 53,033 | +0.05(+0.63%) |
Aug 22, 2014 | 7.910 | 8.030 | 7.900 | 7.950 | 71,658 | +0.04(+0.51%) |
Aug 21, 2014 | 8.000 | 8.000 | 7.900 | 7.910 | 22,403 | -0.09(-1.12%) |
Aug 20, 2014 | 7.980 | 8.030 | 7.960 | 8.000 | 30,019 | +0.02(+0.25%) |
Aug 19, 2014 | 8.060 | 8.060 | 7.950 | 7.980 | 35,043 | -0.03(-0.37%) |
Aug 18, 2014 | 8.030 | 8.050 | 7.890 | 8.010 | 34,725 | -0.02(-0.25%) |
Aug 15, 2014 | 7.970 | 8.050 | 7.850 | 8.030 | 92,601 | +0.04(+0.50%) |
Aug 14, 2014 | 8.140 | 7.950 | 7.990 | 75,583 | -0.09(-1.11%) | |
Aug 13, 2014 | 8.120 | 8.120 | 8.050 | 8.080 | 41,620 | -0.04(-0.49%) |
Aug 12, 2014 | 8.100 | 8.250 | 8.070 | 8.120 | 43,400 | +0.02(+0.25%) |
Aug 11, 2014 | 8.370 | 8.370 | 8.100 | 8.100 | 71,752 | -0.15(-1.82%) |
Aug 08, 2014 | 8.270 | 8.290 | 8.180 | 8.250 | 24,515 | -0.05(-0.60%) |
Aug 07, 2014 | 8.300 | 8.320 | 8.180 | 8.300 | 31,021 | -0.08(-0.95%) |
Aug 06, 2014 | 8.320 | 8.400 | 8.230 | 8.380 | 23,911 | +0.04(+0.48%) |
Aug 05, 2014 | 8.310 | 8.400 | 8.140 | 8.340 | 36,848 | +0.03(+0.36%) |
Aug 01, 2014 | 8.310 | 8.310 | 8.310 | 0 | -0.03(-0.36%) | |
Jul 31, 2014 | 8.500 | 8.510 | 8.270 | 8.340 | 84,430 | -0.08(-0.95%) |
Jul 30, 2014 | 8.280 | 8.570 | 8.270 | 8.420 | 74,867 | +0.12(+1.45%) |
Jul 29, 2014 | 8.400 | 8.400 | 8.140 | 8.300 | 83,952 | -0.10(-1.19%) |
Jul 28, 2014 | 9.050 | 9.050 | 8.130 | 8.400 | 236,944 | -0.70(-7.69%) |
Jul 25, 2014 | 9.060 | 9.100 | 9.000 | 9.100 | 11,166 | +0.08(+0.89%) |
Jul 24, 2014 | 9.000 | 9.030 | 8.970 | 9.020 | 9,440 | -0.01(-0.11%) |
Jul 23, 2014 | 9.000 | 9.050 | 8.990 | 9.030 | 15,633 | +0.04(+0.44%) |
Jul 22, 2014 | 8.960 | 9.000 | 8.930 | 8.990 | 14,618 | +0.04(+0.45%) |
Jul 21, 2014 | 8.960 | 9.030 | 8.940 | 8.950 | 10,118 | +0.01(+0.11%) |
Jul 18, 2014 | 8.930 | 9.000 | 8.920 | 8.940 | 18,128 | +0.02(+0.22%) |
Jul 17, 2014 | 9.000 | 9.020 | 8.920 | 8.920 | 30,224 | -0.04(-0.45%) |
Jul 16, 2014 | 8.920 | 9.070 | 8.910 | 8.960 | 13,945 | +0.02(+0.22%) |
Jul 15, 2014 | 8.900 | 8.980 | 8.840 | 8.940 | 25,254 | +0.05(+0.56%) |
Jul 14, 2014 | 8.850 | 9.100 | 8.850 | 8.890 | 26,820 | +0.04(+0.45%) |
Jul 11, 2014 | 9.250 | 9.250 | 8.810 | 8.850 | 71,279 | -0.27(-2.96%) |
Jul 10, 2014 | 9.250 | 9.470 | 9.090 | 9.120 | 62,491 | -0.17(-1.83%) |
Jul 09, 2014 | 9.100 | 9.390 | 9.090 | 9.290 | 27,459 | +0.12(+1.31%) |
Jul 08, 2014 | 9.360 | 9.360 | 9.160 | 9.170 | 24,769 | -0.13(-1.40%) |
Jul 07, 2014 | 9.400 | 9.500 | 9.180 | 9.300 | 40,443 | -0.14(-1.48%) |
Jul 04, 2014 | 9.200 | 9.480 | 9.200 | 9.440 | 21,559 | +0.24(+2.61%) |
Jul 03, 2014 | 9.350 | 9.350 | 9.200 | 9.200 | 16,906 | -0.16(-1.71%) |