Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.840 | 8.920 | 8.190 | 8.200 | 435,438 | -0.63(-7.13%) |
Sep 29, 2014 | 9.070 | 9.340 | 8.700 | 8.830 | 383,134 | -0.41(-4.44%) |
Sep 26, 2014 | 9.090 | 9.380 | 8.950 | 9.240 | 377,036 | +0.23(+2.55%) |
Sep 25, 2014 | 9.250 | 9.270 | 8.820 | 9.010 | 371,804 | -0.26(-2.80%) |
Sep 24, 2014 | 8.500 | 9.368 | 8.500 | 9.270 | 632,083 | +0.79(+9.32%) |
Sep 23, 2014 | 8.060 | 8.510 | 8.060 | 8.480 | 383,567 | +0.38(+4.69%) |
Sep 22, 2014 | 8.340 | 8.340 | 8.020 | 8.100 | 304,846 | -0.30(-3.57%) |
Sep 19, 2014 | 8.890 | 8.960 | 8.320 | 8.400 | 478,062 | -0.41(-4.65%) |
Sep 18, 2014 | 8.670 | 8.910 | 8.610 | 8.810 | 309,590 | +0.21(+2.44%) |
Sep 17, 2014 | 8.950 | 9.000 | 8.510 | 8.600 | 410,074 | -0.26(-2.93%) |
Sep 16, 2014 | 8.860 | 9.010 | 8.520 | 8.860 | 516,589 | -0.03(-0.34%) |
Sep 15, 2014 | 9.850 | 9.850 | 8.810 | 8.890 | 523,051 | -1.00(-10.11%) |
Sep 12, 2014 | 9.670 | 10.11 | 9.670 | 9.890 | 985,207 | +0.22(+2.28%) |
Sep 11, 2014 | 8.970 | 9.760 | 8.850 | 9.670 | 1,092,598 | +0.63(+6.97%) |
Sep 10, 2014 | 8.100 | 9.200 | 8.050 | 9.040 | 1,282,178 | +0.94(+11.60%) |
Sep 09, 2014 | 8.130 | 8.290 | 7.925 | 8.100 | 295,409 | -0.09(-1.10%) |
Sep 08, 2014 | 7.830 | 8.230 | 7.780 | 8.190 | 219,437 | +0.36(+4.60%) |
Sep 05, 2014 | 7.740 | 7.740 | 7.550 | 7.830 | 160,981 | +0.05(+0.64%) |
Sep 04, 2014 | 8.040 | 8.100 | 7.740 | 7.780 | 169,265 | -0.25(-3.11%) |
Sep 03, 2014 | 8.220 | 8.220 | 7.920 | 8.030 | 182,846 | -0.12(-1.47%) |
Sep 02, 2014 | 7.940 | 8.230 | 7.940 | 8.150 | 373,766 | +0.02(+0.25%) |
Aug 29, 2014 | 7.900 | 8.130 | 8.130 | 8.130 | 202,900 | +0.25(+3.17%) |
Aug 28, 2014 | 7.900 | 8.112 | 7.860 | 7.880 | 186,797 | -0.11(-1.38%) |
Aug 27, 2014 | 7.860 | 8.070 | 7.800 | 7.990 | 160,946 | +0.12(+1.52%) |
Aug 26, 2014 | 7.470 | 7.930 | 7.400 | 7.870 | 288,906 | +0.40(+5.35%) |
Aug 25, 2014 | 7.660 | 7.800 | 7.480 | 7.470 | 173,082 | -0.15(-1.97%) |
Aug 22, 2014 | 7.690 | 7.820 | 7.690 | 7.620 | 144,643 | -0.09(-1.17%) |
Aug 21, 2014 | 7.780 | 7.810 | 7.390 | 7.710 | 265,719 | -0.06(-0.77%) |
Aug 20, 2014 | 7.800 | 8.010 | 7.710 | 7.770 | 235,994 | -0.07(-0.89%) |
Aug 19, 2014 | 7.830 | 7.960 | 7.730 | 7.840 | 243,205 | +0.02(+0.26%) |
Aug 18, 2014 | 7.860 | 7.990 | 7.640 | 7.820 | 357,042 | +0.06(+0.77%) |
Aug 15, 2014 | 7.650 | 7.850 | 7.462 | 7.760 | 386,477 | +0.20(+2.65%) |
Aug 14, 2014 | 7.380 | 7.560 | 7.278 | 7.560 | 234,801 | +0.17(+2.30%) |
Aug 13, 2014 | 7.260 | 7.400 | 7.240 | 7.390 | 207,896 | +0.14(+1.93%) |
Aug 12, 2014 | 7.480 | 7.500 | 7.180 | 7.250 | 312,970 | -0.26(-3.46%) |
Aug 11, 2014 | 7.040 | 7.610 | 6.930 | 7.510 | 566,122 | +0.56(+8.06%) |
Aug 08, 2014 | 6.890 | 6.990 | 6.770 | 6.950 | 193,596 | +0.12(+1.76%) |
Aug 07, 2014 | 6.890 | 7.040 | 6.725 | 6.830 | 294,743 | -0.07(-1.01%) |
Aug 06, 2014 | 6.660 | 6.910 | 6.640 | 6.900 | 284,474 | +0.19(+2.83%) |
Aug 05, 2014 | 6.640 | 6.980 | 6.601 | 6.710 | 424,601 | +0.01(+0.15%) |
Aug 04, 2014 | 6.840 | 6.980 | 6.540 | 6.700 | 443,532 | -0.09(-1.33%) |
Aug 01, 2014 | 6.910 | 7.060 | 6.420 | 6.790 | 1,245,044 | -0.26(-3.76%) |
Jul 31, 2014 | 7.150 | 7.848 | 6.860 | 7.055 | 689,152 | -0.25(-3.36%) |
Jul 30, 2014 | 7.360 | 7.470 | 7.230 | 7.300 | 461,554 | -0.08(-1.08%) |
Jul 29, 2014 | 7.230 | 7.450 | 7.140 | 7.380 | 225,157 | +0.16(+2.22%) |
Jul 28, 2014 | 7.320 | 7.390 | 7.260 | 7.220 | 501,800 | -0.09(-1.23%) |
Jul 25, 2014 | 7.450 | 7.480 | 7.200 | 7.310 | 482,765 | -0.18(-2.40%) |
Jul 24, 2014 | 7.640 | 7.690 | 7.480 | 7.490 | 363,848 | -0.10(-1.32%) |
Jul 23, 2014 | 7.830 | 7.830 | 7.550 | 7.590 | 242,336 | -0.18(-2.32%) |
Jul 22, 2014 | 7.910 | 8.010 | 7.690 | 7.770 | 432,707 | -0.09(-1.15%) |
Jul 21, 2014 | 7.820 | 7.910 | 7.700 | 7.860 | 360,125 | -0.01(-0.13%) |
Jul 18, 2014 | 7.420 | 7.920 | 7.290 | 7.870 | 487,650 | +0.43(+5.78%) |
Jul 17, 2014 | 7.790 | 7.940 | 7.410 | 7.440 | 593,690 | -0.39(-4.98%) |
Jul 16, 2014 | 7.940 | 8.085 | 7.790 | 7.830 | 339,347 | -0.07(-0.89%) |
Jul 15, 2014 | 8.140 | 8.216 | 7.880 | 7.900 | 380,581 | -0.22(-2.71%) |
Jul 14, 2014 | 8.130 | 8.177 | 7.933 | 8.120 | 276,411 | +0.08(+1.00%) |
Jul 11, 2014 | 7.970 | 8.160 | 7.970 | 8.040 | 230,831 | +0.04(+0.50%) |
Jul 10, 2014 | 7.780 | 8.180 | 7.720 | 8.000 | 527,084 | -0.07(-0.87%) |
Jul 09, 2014 | 7.850 | 8.170 | 7.790 | 8.070 | 519,756 | +0.28(+3.59%) |
Jul 08, 2014 | 8.030 | 8.037 | 7.662 | 7.790 | 779,800 | -0.25(-3.11%) |
Jul 07, 2014 | 8.520 | 8.750 | 7.930 | 8.040 | 958,035 | -0.54(-6.29%) |
Jul 03, 2014 | 8.400 | 8.580 | 8.580 | 8.580 | 338,300 | +0.21(+2.45%) |
Jul 02, 2014 | 8.570 | 8.650 | 8.320 | 8.375 | 533,083 | -0.15(-1.82%) |