Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.560 | 5.625 | 5.421 | 5.625 | 272,544 | +0.05(+0.83%) |
Sep 29, 2014 | 5.764 | 5.772 | 5.569 | 5.578 | 114,052 | -0.18(-3.06%) |
Sep 26, 2014 | 5.745 | 5.973 | 5.717 | 5.754 | 129,644 | +0.00(+0.00%) |
Sep 25, 2014 | 5.662 | 5.764 | 5.643 | 5.754 | 139,015 | -0.04(-0.64%) |
Sep 24, 2014 | 5.551 | 5.829 | 5.532 | 5.791 | 283,570 | +0.19(+3.31%) |
Sep 23, 2014 | 5.588 | 5.643 | 5.467 | 5.606 | 192,401 | -0.06(-0.98%) |
Sep 22, 2014 | 5.977 | 6.023 | 5.578 | 5.662 | 361,325 | -0.43(-7.00%) |
Sep 19, 2014 | 6.264 | 6.283 | 6.023 | 6.088 | 116,996 | -0.16(-2.52%) |
Sep 18, 2014 | 6.208 | 6.301 | 6.162 | 6.246 | 100,900 | +0.01(+0.15%) |
Sep 17, 2014 | 6.014 | 6.283 | 5.968 | 6.236 | 160,148 | +0.11(+1.82%) |
Sep 16, 2014 | 6.190 | 6.190 | 5.884 | 6.125 | 269,040 | -0.12(-1.93%) |
Sep 15, 2014 | 6.301 | 6.310 | 6.208 | 6.246 | 179,521 | -0.06(-1.03%) |
Sep 12, 2014 | 6.310 | 6.347 | 6.301 | 6.310 | 75,169 | -0.05(-0.73%) |
Sep 11, 2014 | 6.394 | 6.412 | 6.310 | 6.357 | 107,210 | -0.06(-0.87%) |
Sep 10, 2014 | 6.431 | 6.459 | 6.394 | 6.412 | 42,715 | -0.05(-0.72%) |
Sep 09, 2014 | 6.440 | 6.477 | 6.412 | 6.459 | 114,246 | -0.03(-0.43%) |
Sep 08, 2014 | 6.486 | 6.486 | 6.422 | 6.486 | 123,624 | +0.01(+0.14%) |
Sep 05, 2014 | 6.422 | 6.496 | 6.422 | 6.477 | 97,156 | +0.05(+0.72%) |
Sep 04, 2014 | 6.524 | 6.477 | 6.422 | 6.431 | 70,528 | -0.05(-0.72%) |
Sep 03, 2014 | 6.459 | 6.533 | 6.440 | 6.477 | 86,340 | +0.03(+0.43%) |
Sep 02, 2014 | 6.440 | 6.477 | 6.435 | 6.449 | 92,606 | -0.05(-0.71%) |
Aug 29, 2014 | 6.412 | 6.496 | 6.496 | 6.496 | 117,630 | +0.07(+1.15%) |
Aug 28, 2014 | 6.468 | 6.486 | 6.403 | 6.422 | 80,013 | -0.03(-0.43%) |
Aug 27, 2014 | 6.505 | 6.505 | 6.449 | 6.449 | 83,954 | -0.01(-0.14%) |
Aug 26, 2014 | 6.588 | 6.588 | 6.440 | 6.459 | 179,167 | -0.12(-1.83%) |
Aug 25, 2014 | 6.616 | 6.737 | 6.588 | 6.579 | 88,856 | -0.04(-0.56%) |
Aug 22, 2014 | 6.718 | 6.737 | 6.616 | 6.616 | 72,947 | -0.10(-1.52%) |
Aug 21, 2014 | 6.737 | 6.792 | 6.690 | 6.718 | 74,474 | +0.03(+0.42%) |
Aug 20, 2014 | 6.570 | 6.774 | 6.570 | 6.690 | 259,856 | +0.19(+2.85%) |
Aug 19, 2014 | 6.422 | 6.690 | 6.394 | 6.505 | 323,053 | +0.13(+2.03%) |
Aug 18, 2014 | 6.347 | 6.412 | 6.347 | 6.375 | 92,706 | +0.04(+0.58%) |
Aug 15, 2014 | 6.412 | 6.412 | 6.333 | 6.338 | 68,562 | -0.05(-0.73%) |
Aug 14, 2014 | 6.329 | 6.477 | 6.329 | 6.385 | 112,315 | -0.02(-0.29%) |
Aug 13, 2014 | 6.440 | 6.579 | 6.410 | 6.403 | 97,420 | -0.04(-0.58%) |
Aug 12, 2014 | 6.477 | 6.542 | 6.440 | 6.440 | 81,183 | -0.08(-1.28%) |
Aug 11, 2014 | 6.301 | 6.561 | 6.208 | 6.524 | 294,367 | +0.24(+3.83%) |
Aug 08, 2014 | 6.449 | 6.486 | 6.256 | 6.283 | 199,684 | -0.19(-3.00%) |
Aug 07, 2014 | 6.496 | 6.533 | 6.468 | 6.477 | 75,355 | +0.01(+0.14%) |
Aug 06, 2014 | 6.431 | 6.519 | 6.424 | 6.468 | 112,376 | +0.06(+0.87%) |
Aug 05, 2014 | 6.403 | 6.468 | 6.394 | 6.412 | 138,204 | -0.06(-0.86%) |
Aug 04, 2014 | 6.625 | 6.625 | 6.440 | 6.468 | 352,398 | -0.19(-2.79%) |
Aug 01, 2014 | 6.607 | 6.672 | 6.561 | 6.653 | 180,850 | +0.05(+0.70%) |
Jul 31, 2014 | 6.662 | 6.662 | 6.524 | 6.607 | 166,413 | -0.07(-1.11%) |
Jul 30, 2014 | 6.672 | 6.718 | 6.653 | 6.681 | 69,894 | +0.03(+0.42%) |
Jul 29, 2014 | 6.644 | 6.700 | 6.607 | 6.653 | 118,526 | -0.01(-0.14%) |
Jul 28, 2014 | 6.718 | 6.727 | 6.607 | 6.662 | 179,848 | +0.01(+0.14%) |
Jul 25, 2014 | 6.681 | 6.746 | 6.625 | 6.653 | 119,029 | -0.01(-0.14%) |
Jul 24, 2014 | 6.746 | 6.848 | 6.662 | 6.662 | 146,859 | -0.02(-0.28%) |
Jul 23, 2014 | 6.746 | 6.746 | 6.681 | 6.681 | 84,278 | +0.01(+0.14%) |
Jul 22, 2014 | 6.579 | 6.718 | 6.542 | 6.672 | 327,094 | +0.10(+1.55%) |
Jul 21, 2014 | 6.486 | 6.588 | 6.477 | 6.570 | 136,189 | +0.08(+1.29%) |
Jul 18, 2014 | 6.505 | 6.514 | 6.440 | 6.486 | 204,036 | -0.03(-0.43%) |
Jul 17, 2014 | 6.616 | 6.625 | 6.514 | 6.514 | 108,014 | -0.11(-1.68%) |
Jul 16, 2014 | 6.672 | 6.755 | 6.625 | 6.625 | 126,581 | -0.05(-0.69%) |
Jul 15, 2014 | 6.792 | 6.811 | 6.644 | 6.672 | 149,535 | -0.15(-2.17%) |
Jul 14, 2014 | 6.672 | 6.913 | 6.672 | 6.820 | 166,326 | +0.15(+2.22%) |
Jul 11, 2014 | 6.625 | 6.737 | 6.625 | 6.672 | 86,421 | +0.00(+0.00%) |
Jul 10, 2014 | 6.783 | 6.801 | 6.625 | 6.672 | 147,676 | -0.14(-2.04%) |
Jul 09, 2014 | 6.857 | 6.876 | 6.811 | 6.811 | 113,120 | -0.07(-1.08%) |
Jul 08, 2014 | 6.950 | 7.005 | 6.848 | 6.885 | 163,219 | -0.09(-1.33%) |
Jul 07, 2014 | 7.042 | 7.056 | 6.950 | 6.978 | 123,954 | -0.03(-0.40%) |
Jul 03, 2014 | 7.015 | 7.005 | 7.005 | 7.005 | 75,326 | -0.02(-0.26%) |
Jul 02, 2014 | 6.950 | 7.042 | 6.950 | 7.024 | 104,036 | +0.06(+0.80%) |