Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.981 | 6.014 | 5.899 | 5.899 | 120,717 | +0.00(+0.00%) |
Sep 29, 2014 | 5.948 | 6.112 | 5.899 | 5.899 | 91,501 | -0.13(-2.17%) |
Sep 26, 2014 | 6.022 | 6.096 | 6.022 | 6.030 | 22,110 | +0.00(+0.00%) |
Sep 25, 2014 | 5.981 | 6.071 | 5.981 | 6.030 | 69,067 | +0.05(+0.82%) |
Sep 24, 2014 | 5.899 | 6.030 | 5.899 | 5.981 | 83,763 | +0.10(+1.67%) |
Sep 23, 2014 | 5.858 | 5.998 | 5.817 | 5.883 | 216,618 | +0.07(+1.27%) |
Sep 22, 2014 | 6.080 | 6.080 | 5.752 | 5.809 | 426,552 | -0.42(-6.71%) |
Sep 19, 2014 | 6.342 | 6.342 | 5.727 | 6.227 | 150,958 | -0.08(-1.30%) |
Sep 18, 2014 | 6.301 | 6.317 | 6.211 | 6.309 | 32,970 | +0.03(+0.52%) |
Sep 17, 2014 | 6.211 | 6.374 | 6.211 | 6.276 | 28,416 | +0.07(+1.06%) |
Sep 16, 2014 | 5.809 | 6.391 | 5.785 | 6.211 | 287,366 | +0.27(+4.55%) |
Sep 15, 2014 | 6.563 | 6.522 | 5.883 | 5.940 | 171,613 | -0.58(-8.92%) |
Sep 12, 2014 | 6.555 | 6.579 | 6.473 | 6.522 | 49,252 | +0.09(+1.40%) |
Sep 11, 2014 | 6.694 | 6.694 | 6.383 | 6.432 | 167,867 | -0.07(-1.13%) |
Sep 10, 2014 | 6.669 | 6.604 | 6.506 | 6.506 | 77,546 | -0.10(-1.49%) |
Sep 09, 2014 | 6.760 | 6.760 | 6.604 | 6.604 | 20,648 | -0.16(-2.30%) |
Sep 08, 2014 | 6.735 | 6.760 | 6.493 | 6.760 | 29,704 | +0.06(+0.86%) |
Sep 05, 2014 | 6.628 | 6.702 | 6.628 | 6.702 | 26,222 | +0.15(+2.25%) |
Sep 04, 2014 | 6.645 | 6.743 | 6.456 | 6.555 | 181,217 | -0.07(-1.11%) |
Sep 03, 2014 | 6.659 | 6.702 | 6.555 | 6.628 | 118,236 | -0.02(-0.25%) |
Sep 02, 2014 | 6.686 | 6.710 | 6.628 | 6.645 | 32,200 | -0.02(-0.37%) |
Aug 29, 2014 | 6.678 | 6.669 | 6.669 | 6.669 | 35,516 | -0.01(-0.12%) |
Aug 28, 2014 | 6.652 | 6.719 | 6.489 | 6.678 | 187,032 | -0.04(-0.61%) |
Aug 27, 2014 | 6.555 | 6.719 | 6.506 | 6.719 | 84,866 | +0.16(+2.37%) |
Aug 26, 2014 | 6.555 | 6.653 | 6.555 | 6.563 | 49,241 | +0.07(+1.01%) |
Aug 25, 2014 | 6.579 | 6.579 | 6.497 | 6.497 | 9,096 | -0.01(-0.13%) |
Aug 22, 2014 | 6.407 | 6.547 | 6.407 | 6.506 | 19,804 | +0.04(+0.63%) |
Aug 21, 2014 | 6.514 | 6.514 | 6.514 | 6.465 | 18,913 | -0.05(-0.75%) |
Aug 20, 2014 | 6.391 | 6.514 | 6.334 | 6.514 | 44,914 | +0.14(+2.19%) |
Aug 19, 2014 | 6.268 | 6.473 | 6.342 | 6.374 | 43,797 | +0.03(+0.52%) |
Aug 18, 2014 | 6.481 | 6.481 | 6.317 | 6.342 | 42,748 | -0.14(-2.15%) |
Aug 15, 2014 | 6.571 | 6.645 | 6.481 | 6.481 | 16,243 | -0.16(-2.35%) |
Aug 14, 2014 | 6.342 | 6.653 | 6.332 | 6.637 | 67,502 | +0.28(+4.38%) |
Aug 13, 2014 | 6.473 | 6.407 | 6.342 | 6.358 | 34,198 | -0.05(-0.77%) |
Aug 12, 2014 | 6.456 | 6.465 | 6.375 | 6.407 | 11,484 | -0.07(-1.01%) |
Aug 11, 2014 | 6.489 | 6.489 | 6.358 | 6.473 | 30,817 | +0.09(+1.41%) |
Aug 08, 2014 | 6.268 | 6.383 | 6.227 | 6.383 | 17,909 | +0.11(+1.70%) |
Aug 07, 2014 | 6.276 | 6.538 | 6.235 | 6.276 | 40,030 | -0.03(-0.52%) |
Aug 06, 2014 | 6.391 | 6.448 | 6.309 | 6.309 | 49,219 | -0.25(-3.75%) |
Aug 05, 2014 | 6.538 | 6.760 | 6.309 | 6.555 | 160,272 | -0.25(-3.73%) |
Aug 04, 2014 | 6.776 | 6.920 | 6.473 | 6.809 | 122,369 | +0.03(+0.48%) |
Aug 01, 2014 | 6.817 | 6.858 | 6.719 | 6.776 | 52,504 | -0.03(-0.48%) |
Jul 31, 2014 | 6.866 | 6.866 | 6.719 | 6.809 | 41,792 | -0.19(-2.69%) |
Jul 30, 2014 | 6.817 | 7.079 | 6.694 | 6.997 | 105,550 | +0.33(+4.91%) |
Jul 29, 2014 | 7.005 | 7.014 | 6.669 | 6.669 | 168,383 | -0.29(-4.12%) |
Jul 28, 2014 | 6.809 | 7.079 | 6.776 | 6.956 | 94,679 | +0.40(+6.13%) |
Jul 25, 2014 | 6.964 | 6.964 | 6.350 | 6.555 | 185,682 | -0.49(-6.98%) |
Jul 24, 2014 | 7.685 | 7.710 | 6.907 | 7.046 | 150,460 | -0.65(-8.41%) |
Jul 23, 2014 | 6.964 | 7.784 | 6.817 | 7.694 | 401,746 | +0.75(+10.73%) |
Jul 22, 2014 | 6.866 | 6.997 | 6.850 | 6.948 | 33,291 | +0.10(+1.44%) |
Jul 21, 2014 | 6.964 | 6.997 | 6.768 | 6.850 | 49,363 | -0.16(-2.34%) |
Jul 18, 2014 | 6.751 | 7.038 | 6.751 | 7.014 | 89,232 | +0.21(+3.13%) |
Jul 17, 2014 | 6.817 | 6.833 | 6.735 | 6.801 | 27,110 | +0.06(+0.85%) |
Jul 16, 2014 | 6.833 | 6.833 | 6.694 | 6.743 | 3,845 | -0.08(-1.20%) |
Jul 15, 2014 | 6.678 | 6.833 | 6.637 | 6.825 | 72,088 | +0.20(+2.97%) |
Jul 14, 2014 | 6.751 | 6.751 | 6.579 | 6.628 | 30,863 | -0.03(-0.49%) |
Jul 11, 2014 | 6.571 | 6.719 | 6.563 | 6.661 | 29,474 | +0.03(+0.49%) |
Jul 10, 2014 | 6.555 | 6.628 | 6.161 | 6.628 | 79,344 | +0.07(+1.13%) |
Jul 09, 2014 | 6.612 | 6.612 | 6.489 | 6.555 | 45,989 | +0.07(+1.14%) |
Jul 08, 2014 | 6.669 | 6.669 | 6.211 | 6.481 | 186,178 | -0.19(-2.83%) |
Jul 07, 2014 | 6.710 | 6.719 | 6.637 | 6.669 | 27,345 | -0.09(-1.33%) |
Jul 03, 2014 | 6.612 | 6.760 | 6.760 | 6.760 | 46,744 | +0.14(+2.10%) |
Jul 02, 2014 | 6.514 | 6.727 | 6.440 | 6.620 | 52,627 | +0.07(+1.13%) |