Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.000 | 7.190 | 6.790 | 6.940 | 19,168 | -0.19(-2.66%) |
Sep 29, 2014 | 7.400 | 7.740 | 6.740 | 7.130 | 71,038 | -0.06(-0.83%) |
Sep 26, 2014 | 7.740 | 7.810 | 6.470 | 7.190 | 160,094 | -1.04(-12.64%) |
Sep 25, 2014 | 8.600 | 8.825 | 8.140 | 8.230 | 34,024 | -0.31(-3.63%) |
Sep 24, 2014 | 8.500 | 8.700 | 8.370 | 8.540 | 40,551 | +0.19(+2.28%) |
Sep 23, 2014 | 7.830 | 8.530 | 7.780 | 8.350 | 78,759 | +0.55(+7.05%) |
Sep 22, 2014 | 7.500 | 7.900 | 7.500 | 7.800 | 35,247 | +0.30(+4.00%) |
Sep 19, 2014 | 7.505 | 7.505 | 7.250 | 7.500 | 56,116 | +0.06(+0.81%) |
Sep 18, 2014 | 7.350 | 7.620 | 7.210 | 7.440 | 36,510 | -0.23(-3.00%) |
Sep 17, 2014 | 7.240 | 7.740 | 7.240 | 7.670 | 33,246 | +0.40(+5.50%) |
Sep 16, 2014 | 7.620 | 7.780 | 7.140 | 7.270 | 32,079 | -0.35(-4.59%) |
Sep 15, 2014 | 7.750 | 7.750 | 7.600 | 7.620 | 11,053 | -0.09(-1.17%) |
Sep 12, 2014 | 7.760 | 7.770 | 7.650 | 7.710 | 9,031 | -0.08(-1.03%) |
Sep 11, 2014 | 7.770 | 7.840 | 7.610 | 7.790 | 22,110 | -0.04(-0.51%) |
Sep 10, 2014 | 7.772 | 7.885 | 7.772 | 7.830 | 16,473 | -0.05(-0.63%) |
Sep 09, 2014 | 7.900 | 7.920 | 7.750 | 7.880 | 10,163 | -0.02(-0.25%) |
Sep 08, 2014 | 7.810 | 7.970 | 7.760 | 7.900 | 14,599 | +0.02(+0.25%) |
Sep 05, 2014 | 7.980 | 7.980 | 7.770 | 7.880 | 10,028 | -0.10(-1.25%) |
Sep 04, 2014 | 7.925 | 8.080 | 7.900 | 7.980 | 7,329 | -0.04(-0.50%) |
Sep 03, 2014 | 8.160 | 8.200 | 7.870 | 8.020 | 21,582 | -0.27(-3.26%) |
Sep 02, 2014 | 8.240 | 8.490 | 8.030 | 8.290 | 60,167 | +0.14(+1.72%) |
Aug 29, 2014 | 8.080 | 8.150 | 8.150 | 8.150 | 5,000 | +0.13(+1.62%) |
Aug 28, 2014 | 7.900 | 8.260 | 7.810 | 8.020 | 28,067 | +0.14(+1.78%) |
Aug 27, 2014 | 7.930 | 8.050 | 7.880 | 7.880 | 15,329 | +0.00(+0.00%) |
Aug 26, 2014 | 7.780 | 8.090 | 7.600 | 7.880 | 31,846 | +0.03(+0.38%) |
Aug 25, 2014 | 7.970 | 8.050 | 7.680 | 7.850 | 15,536 | -0.08(-1.01%) |
Aug 22, 2014 | 7.870 | 8.108 | 7.660 | 7.930 | 31,457 | -0.05(-0.63%) |
Aug 21, 2014 | 8.130 | 8.180 | 7.920 | 7.980 | 28,142 | -0.15(-1.85%) |
Aug 20, 2014 | 8.190 | 8.350 | 8.112 | 8.130 | 30,342 | -0.17(-2.05%) |
Aug 19, 2014 | 7.910 | 8.340 | 7.750 | 8.300 | 85,294 | +0.40(+5.06%) |
Aug 18, 2014 | 8.010 | 8.010 | 7.820 | 7.900 | 11,641 | +0.04(+0.51%) |
Aug 15, 2014 | 7.960 | 8.010 | 7.690 | 7.860 | 15,032 | +0.11(+1.42%) |
Aug 14, 2014 | 7.615 | 7.789 | 7.615 | 7.750 | 15,587 | +0.19(+2.51%) |
Aug 13, 2014 | 7.420 | 7.750 | 7.480 | 7.560 | 10,480 | +0.08(+1.07%) |
Aug 12, 2014 | 7.450 | 7.660 | 7.354 | 7.480 | 32,162 | -0.05(-0.66%) |
Aug 11, 2014 | 7.500 | 7.710 | 7.380 | 7.530 | 68,335 | -0.04(-0.53%) |
Aug 08, 2014 | 7.620 | 7.680 | 7.350 | 7.570 | 55,496 | +0.01(+0.13%) |
Aug 07, 2014 | 7.530 | 7.750 | 7.500 | 7.560 | 29,244 | -0.10(-1.31%) |
Aug 06, 2014 | 7.600 | 7.940 | 7.232 | 7.660 | 36,160 | -0.09(-1.16%) |
Aug 05, 2014 | 7.840 | 7.960 | 7.460 | 7.750 | 63,767 | -0.15(-1.90%) |
Aug 04, 2014 | 8.070 | 8.400 | 7.668 | 7.900 | 47,811 | -0.13(-1.62%) |
Aug 01, 2014 | 9.090 | 9.090 | 7.900 | 8.030 | 66,770 | -0.16(-1.95%) |
Jul 31, 2014 | 8.300 | 8.440 | 8.025 | 8.190 | 32,207 | -0.27(-3.19%) |
Jul 30, 2014 | 8.300 | 8.633 | 8.150 | 8.460 | 37,340 | +0.21(+2.55%) |
Jul 29, 2014 | 8.370 | 8.430 | 8.076 | 8.250 | 57,167 | -0.05(-0.60%) |
Jul 28, 2014 | 8.720 | 8.898 | 8.150 | 8.300 | 53,880 | -0.39(-4.49%) |
Jul 25, 2014 | 8.830 | 9.070 | 8.557 | 8.690 | 84,641 | -0.26(-2.91%) |
Jul 24, 2014 | 8.560 | 9.340 | 8.550 | 8.950 | 97,646 | +0.37(+4.31%) |
Jul 23, 2014 | 8.400 | 8.640 | 7.961 | 8.580 | 56,638 | +0.36(+4.38%) |
Jul 22, 2014 | 8.210 | 8.600 | 7.950 | 8.220 | 48,908 | +0.05(+0.61%) |
Jul 21, 2014 | 8.460 | 8.480 | 7.880 | 8.170 | 56,962 | -0.24(-2.85%) |
Jul 18, 2014 | 7.660 | 8.520 | 7.660 | 8.410 | 120,452 | +0.87(+11.54%) |
Jul 17, 2014 | 8.160 | 8.300 | 7.413 | 7.540 | 98,453 | -0.69(-8.38%) |
Jul 16, 2014 | 8.940 | 8.951 | 8.060 | 8.230 | 121,075 | -0.27(-3.18%) |
Jul 15, 2014 | 9.150 | 9.150 | 8.310 | 8.500 | 71,096 | -0.50(-5.56%) |
Jul 14, 2014 | 8.498 | 9.160 | 8.498 | 9.000 | 127,126 | +0.30(+3.45%) |
Jul 11, 2014 | 9.000 | 9.000 | 8.460 | 8.700 | 98,263 | -0.35(-3.87%) |
Jul 10, 2014 | 8.900 | 9.140 | 8.722 | 9.050 | 55,103 | -0.02(-0.22%) |
Jul 09, 2014 | 8.840 | 9.460 | 8.610 | 9.070 | 92,139 | +0.21(+2.37%) |
Jul 08, 2014 | 9.110 | 9.360 | 8.850 | 8.860 | 172,420 | -0.22(-2.42%) |
Jul 07, 2014 | 9.180 | 9.590 | 8.650 | 9.080 | 146,422 | -0.13(-1.41%) |
Jul 03, 2014 | 9.460 | 9.210 | 9.210 | 9.210 | 143,600 | -0.26(-2.75%) |
Jul 02, 2014 | 9.250 | 10.10 | 9.130 | 9.470 | 279,605 | +0.29(+3.16%) |