Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.440 | 5.440 | 5.000 | 5.020 | 498,633 | -0.41(-7.55%) |
Sep 29, 2014 | 5.470 | 5.520 | 5.300 | 5.430 | 303,961 | +0.18(+3.43%) |
Sep 26, 2014 | 5.350 | 5.410 | 5.250 | 5.250 | 501,335 | -0.17(-3.14%) |
Sep 25, 2014 | 5.370 | 5.490 | 5.340 | 5.420 | 372,105 | +0.05(+0.93%) |
Sep 24, 2014 | 5.360 | 5.410 | 5.340 | 5.370 | 346,565 | +0.08(+1.51%) |
Sep 23, 2014 | 5.220 | 5.420 | 5.200 | 5.290 | 576,192 | +0.11(+2.12%) |
Sep 22, 2014 | 5.310 | 5.410 | 5.140 | 5.180 | 462,727 | -0.21(-3.90%) |
Sep 19, 2014 | 5.530 | 5.600 | 5.320 | 5.390 | 815,341 | -0.17(-3.06%) |
Sep 18, 2014 | 5.530 | 5.610 | 5.460 | 5.560 | 509,172 | +0.01(+0.18%) |
Sep 17, 2014 | 5.650 | 5.660 | 5.550 | 5.550 | 308,443 | -0.04(-0.72%) |
Sep 16, 2014 | 5.590 | 5.690 | 5.550 | 5.590 | 359,895 | -0.03(-0.53%) |
Sep 15, 2014 | 5.820 | 5.850 | 5.580 | 5.620 | 425,794 | -0.16(-2.77%) |
Sep 12, 2014 | 5.750 | 5.850 | 5.630 | 5.780 | 423,495 | -0.14(-2.36%) |
Sep 11, 2014 | 5.750 | 5.920 | 5.690 | 5.920 | 476,107 | +0.08(+1.37%) |
Sep 10, 2014 | 5.930 | 6.005 | 5.790 | 5.840 | 459,659 | -0.16(-2.67%) |
Sep 09, 2014 | 6.150 | 6.310 | 5.980 | 6.000 | 435,717 | -0.16(-2.60%) |
Sep 08, 2014 | 6.540 | 6.550 | 6.150 | 6.160 | 357,948 | -0.39(-5.95%) |
Sep 05, 2014 | 6.540 | 6.570 | 6.410 | 6.550 | 260,853 | +0.01(+0.15%) |
Sep 04, 2014 | 6.590 | 6.670 | 6.490 | 6.540 | 261,905 | -0.06(-0.91%) |
Sep 03, 2014 | 6.650 | 6.670 | 6.530 | 6.600 | 275,334 | -0.08(-1.20%) |
Sep 02, 2014 | 6.490 | 6.760 | 6.410 | 6.680 | 350,133 | +0.12(+1.83%) |
Aug 29, 2014 | 6.560 | 6.560 | 6.560 | 0 | +0.23(+3.63%) | |
Aug 28, 2014 | 6.300 | 6.430 | 6.260 | 6.330 | 338,383 | +0.06(+0.96%) |
Aug 27, 2014 | 6.310 | 6.310 | 6.270 | 6.270 | 336,504 | -0.01(-0.16%) |
Aug 26, 2014 | 6.370 | 6.410 | 6.270 | 6.280 | 359,610 | -0.04(-0.63%) |
Aug 25, 2014 | 6.360 | 6.390 | 6.290 | 6.320 | 206,339 | -0.11(-1.71%) |
Aug 22, 2014 | 6.260 | 6.520 | 6.260 | 6.430 | 574,381 | +0.16(+2.55%) |
Aug 21, 2014 | 6.200 | 6.290 | 6.140 | 6.270 | 235,056 | -0.06(-0.95%) |
Aug 20, 2014 | 6.390 | 6.390 | 6.270 | 6.330 | 240,876 | -0.02(-0.31%) |
Aug 19, 2014 | 6.380 | 6.400 | 6.300 | 6.350 | 378,632 | -0.01(-0.16%) |
Aug 18, 2014 | 6.030 | 6.370 | 6.020 | 6.360 | 282,431 | +0.26(+4.26%) |
Aug 15, 2014 | 5.960 | 6.170 | 5.940 | 6.100 | 387,898 | +0.04(+0.66%) |
Aug 14, 2014 | 6.000 | 6.110 | 5.990 | 6.060 | 314,207 | +0.05(+0.83%) |
Aug 13, 2014 | 5.900 | 6.040 | 5.900 | 6.010 | 184,417 | +0.09(+1.52%) |
Aug 12, 2014 | 5.890 | 5.980 | 5.870 | 5.920 | 281,881 | +0.02(+0.34%) |
Aug 11, 2014 | 6.000 | 6.030 | 5.820 | 5.900 | 241,176 | -0.08(-1.34%) |
Aug 08, 2014 | 5.980 | 6.070 | 5.930 | 5.980 | 207,648 | -0.02(-0.33%) |
Aug 07, 2014 | 5.830 | 6.060 | 5.740 | 6.000 | 501,469 | +0.15(+2.56%) |
Aug 06, 2014 | 5.750 | 5.880 | 5.680 | 5.850 | 318,921 | +0.15(+2.63%) |
Aug 05, 2014 | 5.860 | 5.880 | 5.645 | 5.700 | 470,091 | -0.13(-2.23%) |
Aug 01, 2014 | 5.830 | 5.830 | 5.830 | 0 | +0.16(+2.82%) | |
Jul 31, 2014 | 5.750 | 5.810 | 5.635 | 5.670 | 738,553 | -0.11(-1.90%) |
Jul 30, 2014 | 6.070 | 6.170 | 5.770 | 5.780 | 1,234,890 | -0.54(-8.54%) |
Jul 29, 2014 | 6.360 | 6.370 | 6.240 | 6.320 | 199,248 | +0.02(+0.32%) |
Jul 28, 2014 | 6.270 | 6.360 | 6.270 | 6.300 | 301,147 | -0.01(-0.16%) |
Jul 25, 2014 | 6.160 | 6.310 | 6.160 | 6.310 | 255,105 | +0.13(+2.10%) |
Jul 24, 2014 | 6.330 | 6.345 | 6.140 | 6.180 | 299,637 | -0.17(-2.68%) |
Jul 23, 2014 | 6.340 | 6.370 | 6.290 | 6.350 | 213,076 | +0.03(+0.47%) |
Jul 22, 2014 | 6.240 | 6.400 | 6.240 | 6.320 | 361,647 | +0.14(+2.27%) |
Jul 21, 2014 | 6.350 | 6.350 | 6.115 | 6.180 | 399,575 | -0.11(-1.75%) |
Jul 18, 2014 | 6.260 | 6.350 | 6.220 | 6.290 | 352,714 | -0.11(-1.72%) |
Jul 17, 2014 | 6.250 | 6.410 | 6.220 | 6.400 | 643,096 | +0.23(+3.73%) |
Jul 16, 2014 | 6.060 | 6.210 | 6.050 | 6.170 | 534,428 | +0.13(+2.15%) |
Jul 15, 2014 | 6.190 | 6.235 | 6.040 | 6.040 | 414,163 | -0.13(-2.11%) |
Jul 14, 2014 | 6.110 | 6.310 | 6.050 | 6.170 | 595,988 | -0.15(-2.37%) |
Jul 11, 2014 | 6.220 | 6.330 | 6.190 | 6.320 | 438,993 | +0.07(+1.12%) |
Jul 10, 2014 | 6.630 | 6.630 | 6.230 | 6.250 | 780,089 | -0.30(-4.58%) |
Jul 09, 2014 | 6.500 | 6.625 | 6.410 | 6.550 | 589,205 | +0.05(+0.77%) |
Jul 08, 2014 | 6.420 | 6.530 | 6.350 | 6.500 | 740,457 | +0.01(+0.15%) |
Jul 07, 2014 | 6.390 | 6.540 | 6.335 | 6.490 | 595,682 | +0.07(+1.09%) |
Jul 04, 2014 | 6.440 | 6.480 | 6.350 | 6.420 | 160,385 | +0.03(+0.47%) |
Jul 03, 2014 | 6.220 | 6.460 | 6.160 | 6.390 | 610,365 | +0.09(+1.43%) |