Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.830 | 2.970 | 2.800 | 2.960 | 18,946 | +0.11(+3.86%) |
Sep 29, 2014 | 2.910 | 2.910 | 2.710 | 2.850 | 32,312 | -0.09(-3.06%) |
Sep 26, 2014 | 3.000 | 3.010 | 2.920 | 2.940 | 26,137 | -0.06(-2.00%) |
Sep 25, 2014 | 3.040 | 3.042 | 2.965 | 3.000 | 35,442 | -0.06(-1.96%) |
Sep 24, 2014 | 3.000 | 3.090 | 3.000 | 3.060 | 8,948 | +0.06(+2.00%) |
Sep 23, 2014 | 3.150 | 3.180 | 2.920 | 3.000 | 46,081 | -0.14(-4.46%) |
Sep 22, 2014 | 3.230 | 3.260 | 3.133 | 3.140 | 26,208 | -0.07(-2.18%) |
Sep 19, 2014 | 3.130 | 3.300 | 3.070 | 3.210 | 22,379 | +0.09(+2.88%) |
Sep 18, 2014 | 3.400 | 3.400 | 3.100 | 3.120 | 100,674 | -0.28(-8.24%) |
Sep 17, 2014 | 3.450 | 3.580 | 3.300 | 3.400 | 14,604 | -0.06(-1.73%) |
Sep 16, 2014 | 3.510 | 3.630 | 3.050 | 3.460 | 43,727 | -0.06(-1.71%) |
Sep 15, 2014 | 3.860 | 3.860 | 3.150 | 3.520 | 103,744 | -0.38(-9.65%) |
Sep 12, 2014 | 4.040 | 4.040 | 3.790 | 3.896 | 89,406 | -0.10(-2.60%) |
Sep 11, 2014 | 3.780 | 4.000 | 3.750 | 4.000 | 95,186 | +0.26(+6.95%) |
Sep 10, 2014 | 3.500 | 3.770 | 3.440 | 3.740 | 104,469 | +0.38(+11.31%) |
Sep 09, 2014 | 3.170 | 3.410 | 3.170 | 3.360 | 102,915 | +0.21(+6.67%) |
Sep 08, 2014 | 3.230 | 3.270 | 3.000 | 3.150 | 198,052 | +0.15(+5.00%) |
Sep 05, 2014 | 2.930 | 3.100 | 2.880 | 3.000 | 1,630,650 | -2.71(-47.46%) |
Sep 04, 2014 | 5.593 | 5.710 | 5.593 | 5.710 | 10,400 | +0.02(+0.35%) |
Sep 03, 2014 | 5.730 | 6.050 | 5.550 | 5.690 | 12,480 | -0.09(-1.56%) |
Sep 02, 2014 | 5.870 | 5.870 | 5.690 | 5.780 | 12,019 | -0.14(-2.36%) |
Aug 29, 2014 | 5.610 | 5.920 | 5.920 | 5.920 | 6,200 | +0.32(+5.71%) |
Aug 28, 2014 | 5.550 | 5.640 | 5.550 | 5.600 | 699 | -0.04(-0.71%) |
Aug 27, 2014 | 5.480 | 5.640 | 5.240 | 5.640 | 15,978 | +0.05(+0.90%) |
Aug 26, 2014 | 5.690 | 5.690 | 5.259 | 5.590 | 34,261 | +0.02(+0.36%) |
Aug 25, 2014 | 5.960 | 5.960 | 5.570 | 5.570 | 19,680 | -0.13(-2.28%) |
Aug 22, 2014 | 5.760 | 5.700 | 5.650 | 5.700 | 7,506 | +0.00(+0.00%) |
Aug 21, 2014 | 5.800 | 5.820 | 5.650 | 5.700 | 93,241 | -0.19(-3.23%) |
Aug 20, 2014 | 5.820 | 5.980 | 5.760 | 5.890 | 2,649 | +0.05(+0.86%) |
Aug 19, 2014 | 5.610 | 5.930 | 5.600 | 5.840 | 18,182 | +0.08(+1.39%) |
Aug 18, 2014 | 5.710 | 5.870 | 5.710 | 5.760 | 5,107 | +0.05(+0.88%) |
Aug 15, 2014 | 5.910 | 5.910 | 5.690 | 5.710 | 9,247 | -0.13(-2.23%) |
Aug 14, 2014 | 5.990 | 5.990 | 5.700 | 5.840 | 9,407 | -0.01(-0.17%) |
Aug 13, 2014 | 5.800 | 5.950 | 5.770 | 5.850 | 11,928 | +0.05(+0.86%) |
Aug 12, 2014 | 6.000 | 6.000 | 5.800 | 5.800 | 6,500 | -0.20(-3.33%) |
Aug 11, 2014 | 6.290 | 6.290 | 6.000 | 6.000 | 82,418 | +0.14(+2.39%) |
Aug 08, 2014 | 5.900 | 6.065 | 5.800 | 5.860 | 9,923 | +0.04(+0.69%) |
Aug 07, 2014 | 6.000 | 6.001 | 5.780 | 5.820 | 3,520 | -0.12(-2.02%) |
Aug 06, 2014 | 5.830 | 6.001 | 5.620 | 5.940 | 9,175 | +0.00(+0.00%) |
Aug 05, 2014 | 6.030 | 6.310 | 5.680 | 5.940 | 33,836 | -0.10(-1.66%) |
Aug 04, 2014 | 5.990 | 6.320 | 5.860 | 6.040 | 4,232 | +0.07(+1.17%) |
Aug 01, 2014 | 6.190 | 6.190 | 5.825 | 5.970 | 11,882 | -0.18(-2.93%) |
Jul 31, 2014 | 5.860 | 6.290 | 5.780 | 6.150 | 28,551 | +0.20(+3.36%) |
Jul 30, 2014 | 6.000 | 6.000 | 5.820 | 5.950 | 12,866 | -0.02(-0.34%) |
Jul 29, 2014 | 5.790 | 6.000 | 5.770 | 5.970 | 18,790 | +0.08(+1.36%) |
Jul 28, 2014 | 6.010 | 6.109 | 5.770 | 5.890 | 13,172 | +0.07(+1.29%) |
Jul 25, 2014 | 5.840 | 6.150 | 5.700 | 5.815 | 33,999 | -0.18(-3.08%) |
Jul 24, 2014 | 5.850 | 6.220 | 5.840 | 6.000 | 38,838 | +0.15(+2.56%) |
Jul 23, 2014 | 6.090 | 6.260 | 5.800 | 5.850 | 34,908 | -0.18(-2.99%) |
Jul 22, 2014 | 6.090 | 6.220 | 5.820 | 6.030 | 21,055 | +0.02(+0.33%) |
Jul 21, 2014 | 6.320 | 6.470 | 5.880 | 6.010 | 40,637 | -0.35(-5.50%) |
Jul 18, 2014 | 6.020 | 6.500 | 5.770 | 6.360 | 23,798 | +0.30(+4.95%) |
Jul 17, 2014 | 6.560 | 6.680 | 6.000 | 6.060 | 67,488 | -0.64(-9.55%) |
Jul 16, 2014 | 6.670 | 7.000 | 6.300 | 6.700 | 26,436 | -0.21(-3.04%) |
Jul 15, 2014 | 7.340 | 7.420 | 6.860 | 6.910 | 23,658 | -0.53(-7.12%) |
Jul 14, 2014 | 7.410 | 7.670 | 7.170 | 7.440 | 69,866 | +0.04(+0.54%) |
Jul 11, 2014 | 7.420 | 7.740 | 7.240 | 7.400 | 29,385 | -0.04(-0.54%) |
Jul 10, 2014 | 7.560 | 7.830 | 7.280 | 7.440 | 52,655 | -0.21(-2.75%) |
Jul 09, 2014 | 7.470 | 7.750 | 7.230 | 7.650 | 14,860 | +0.13(+1.73%) |
Jul 08, 2014 | 7.660 | 7.830 | 7.510 | 7.520 | 21,904 | -0.37(-4.69%) |
Jul 07, 2014 | 7.760 | 7.900 | 7.581 | 7.890 | 14,424 | +0.00(+0.00%) |
Jul 03, 2014 | 7.770 | 7.890 | 7.890 | 7.890 | 8,000 | -0.11(-1.38%) |
Jul 02, 2014 | 7.860 | 8.100 | 7.760 | 8.000 | 62,314 | +0.10(+1.27%) |