Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.354 | 6.382 | 6.181 | 6.188 | 950,574 | -0.19(-2.93%) |
Sep 29, 2014 | 6.271 | 6.413 | 6.264 | 6.375 | 750,400 | +0.05(+0.77%) |
Sep 26, 2014 | 6.250 | 6.361 | 6.209 | 6.326 | 841,969 | +0.10(+1.67%) |
Sep 25, 2014 | 6.319 | 6.382 | 6.175 | 6.223 | 1,266,874 | -0.12(-1.86%) |
Sep 24, 2014 | 6.776 | 6.804 | 6.285 | 6.340 | 3,407,840 | -0.40(-5.95%) |
Sep 23, 2014 | 6.735 | 6.977 | 6.617 | 6.742 | 2,109,001 | -0.01(-0.10%) |
Sep 22, 2014 | 7.102 | 7.102 | 6.721 | 6.749 | 1,934,922 | -0.35(-4.88%) |
Sep 19, 2014 | 7.060 | 7.164 | 7.012 | 7.095 | 1,214,047 | +0.03(+0.49%) |
Sep 18, 2014 | 7.254 | 7.254 | 6.970 | 7.060 | 1,105,163 | -0.19(-2.58%) |
Sep 17, 2014 | 7.171 | 7.275 | 7.143 | 7.247 | 976,348 | +0.11(+1.55%) |
Sep 16, 2014 | 7.088 | 7.212 | 7.018 | 7.136 | 1,154,952 | +0.19(+2.79%) |
Sep 15, 2014 | 6.977 | 6.998 | 6.873 | 6.942 | 570,100 | -0.05(-0.69%) |
Sep 12, 2014 | 7.143 | 7.205 | 6.984 | 6.991 | 592,964 | -0.19(-2.70%) |
Sep 11, 2014 | 7.115 | 7.226 | 7.095 | 7.185 | 343,586 | +0.03(+0.48%) |
Sep 10, 2014 | 7.074 | 7.164 | 6.963 | 7.150 | 702,537 | +0.07(+0.98%) |
Sep 09, 2014 | 7.212 | 7.240 | 7.074 | 7.081 | 787,594 | -0.16(-2.20%) |
Sep 08, 2014 | 7.164 | 7.295 | 7.108 | 7.240 | 778,027 | +0.08(+1.06%) |
Sep 05, 2014 | 7.150 | 7.192 | 7.095 | 7.164 | 699,199 | -0.01(-0.19%) |
Sep 04, 2014 | 7.254 | 7.362 | 7.157 | 7.178 | 909,550 | -0.05(-0.67%) |
Sep 03, 2014 | 7.378 | 7.448 | 7.226 | 7.226 | 625,890 | -0.12(-1.60%) |
Sep 02, 2014 | 7.378 | 7.424 | 7.295 | 7.344 | 894,462 | -0.02(-0.28%) |
Aug 29, 2014 | 7.330 | 7.365 | 7.365 | 7.365 | 439,639 | +0.03(+0.38%) |
Aug 28, 2014 | 7.316 | 7.358 | 7.254 | 7.337 | 361,007 | +0.00(+0.00%) |
Aug 27, 2014 | 7.468 | 7.489 | 7.337 | 7.337 | 420,773 | -0.10(-1.40%) |
Aug 26, 2014 | 7.385 | 7.441 | 7.351 | 7.441 | 807,000 | +0.06(+0.75%) |
Aug 25, 2014 | 7.558 | 7.583 | 7.378 | 7.385 | 790,658 | -0.15(-1.93%) |
Aug 22, 2014 | 7.607 | 7.607 | 7.482 | 7.531 | 646,554 | -0.10(-1.36%) |
Aug 21, 2014 | 7.600 | 7.641 | 7.475 | 7.635 | 645,046 | +0.07(+0.91%) |
Aug 20, 2014 | 7.510 | 7.593 | 7.406 | 7.565 | 760,671 | +0.03(+0.37%) |
Aug 19, 2014 | 7.607 | 7.607 | 7.510 | 7.538 | 959,140 | -0.01(-0.09%) |
Aug 18, 2014 | 7.434 | 7.600 | 7.434 | 7.545 | 991,695 | +0.15(+1.96%) |
Aug 15, 2014 | 7.392 | 7.572 | 7.316 | 7.399 | 1,501,078 | +0.11(+1.52%) |
Aug 14, 2014 | 7.053 | 7.323 | 7.012 | 7.288 | 1,335,223 | +0.29(+4.15%) |
Aug 13, 2014 | 6.984 | 7.081 | 6.949 | 6.998 | 910,099 | +0.03(+0.40%) |
Aug 12, 2014 | 6.804 | 7.018 | 6.783 | 6.970 | 1,727,513 | +0.15(+2.13%) |
Aug 11, 2014 | 6.700 | 6.935 | 6.700 | 6.825 | 1,689,661 | +0.15(+2.18%) |
Aug 08, 2014 | 6.541 | 6.679 | 6.527 | 6.679 | 497,207 | +0.15(+2.22%) |
Aug 07, 2014 | 6.555 | 6.583 | 6.534 | 6.534 | 780,072 | +0.00(+0.00%) |
Aug 06, 2014 | 6.527 | 6.575 | 6.472 | 6.534 | 756,218 | +0.00(+0.00%) |
Aug 05, 2014 | 6.541 | 6.582 | 6.472 | 6.534 | 1,029,578 | -0.03(-0.42%) |
Aug 04, 2014 | 6.659 | 6.721 | 6.520 | 6.562 | 1,232,245 | -0.10(-1.46%) |
Aug 01, 2014 | 6.749 | 6.845 | 6.617 | 6.659 | 1,423,677 | -0.09(-1.33%) |
Jul 31, 2014 | 6.700 | 6.852 | 6.645 | 6.749 | 1,548,521 | -0.01(-0.20%) |
Jul 30, 2014 | 6.707 | 6.769 | 6.486 | 6.762 | 2,767,915 | +0.39(+6.20%) |
Jul 29, 2014 | 6.638 | 6.638 | 6.112 | 6.368 | 4,113,025 | -0.34(-5.06%) |
Jul 28, 2014 | 6.887 | 6.915 | 6.700 | 6.707 | 1,398,337 | -0.20(-2.91%) |
Jul 25, 2014 | 6.922 | 6.942 | 6.811 | 6.908 | 583,740 | -0.05(-0.70%) |
Jul 24, 2014 | 6.949 | 7.005 | 6.915 | 6.956 | 366,024 | +0.03(+0.50%) |
Jul 23, 2014 | 6.887 | 6.956 | 6.797 | 6.922 | 1,076,099 | -0.01(-0.10%) |
Jul 22, 2014 | 7.067 | 7.081 | 6.922 | 6.928 | 920,884 | -0.10(-1.38%) |
Jul 21, 2014 | 7.095 | 7.095 | 6.963 | 7.025 | 997,763 | -0.09(-1.26%) |
Jul 18, 2014 | 7.025 | 7.129 | 6.949 | 7.115 | 480,869 | +0.12(+1.78%) |
Jul 17, 2014 | 6.984 | 7.108 | 6.970 | 6.991 | 1,242,290 | -0.01(-0.10%) |
Jul 16, 2014 | 7.012 | 7.018 | 6.845 | 6.998 | 1,392,989 | +0.01(+0.20%) |
Jul 15, 2014 | 7.005 | 7.048 | 6.941 | 6.984 | 582,830 | -0.03(-0.49%) |
Jul 14, 2014 | 7.108 | 7.108 | 6.977 | 7.018 | 803,235 | +0.00(+0.00%) |
Jul 11, 2014 | 7.081 | 7.081 | 6.859 | 7.018 | 930,713 | -0.04(-0.59%) |
Jul 10, 2014 | 7.122 | 7.136 | 7.046 | 7.060 | 844,790 | -0.14(-1.92%) |
Jul 09, 2014 | 7.254 | 7.307 | 7.192 | 7.198 | 351,197 | -0.05(-0.67%) |
Jul 08, 2014 | 7.427 | 7.427 | 7.081 | 7.247 | 958,862 | -0.18(-2.42%) |
Jul 07, 2014 | 7.669 | 7.669 | 7.420 | 7.427 | 907,913 | -0.28(-3.59%) |
Jul 03, 2014 | 7.704 | 7.704 | 7.704 | 7.704 | 363,211 | +0.03(+0.36%) |
Jul 02, 2014 | 7.697 | 7.832 | 7.662 | 7.676 | 522,253 | +0.00(+0.00%) |