Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.000 | 6.080 | 5.992 | 6.060 | 11,780 | -0.02(-0.33%) |
Sep 29, 2014 | 5.890 | 6.270 | 5.850 | 6.080 | 7,275 | -1.18(-16.25%) |
Sep 26, 2014 | 7.390 | 7.390 | 7.230 | 7.260 | 31,113 | +0.12(+1.75%) |
Sep 25, 2014 | 7.130 | 7.150 | 7.120 | 7.135 | 8,020 | -0.02(-0.21%) |
Sep 24, 2014 | 7.150 | 7.180 | 7.148 | 7.150 | 2,912 | -0.08(-1.11%) |
Sep 23, 2014 | 7.220 | 7.240 | 7.180 | 7.230 | 69,511 | -0.00(-0.07%) |
Sep 22, 2014 | 7.290 | 7.320 | 7.210 | 7.235 | 204,894 | -0.21(-2.89%) |
Sep 19, 2014 | 7.390 | 7.470 | 7.390 | 7.450 | 9,109 | +0.14(+1.92%) |
Sep 18, 2014 | 7.250 | 7.310 | 7.230 | 7.310 | 10,183 | +0.04(+0.55%) |
Sep 17, 2014 | 7.305 | 7.305 | 7.220 | 7.270 | 6,495 | +0.11(+1.57%) |
Sep 16, 2014 | 7.060 | 7.157 | 7.060 | 7.157 | 9,061 | -0.00(-0.03%) |
Sep 15, 2014 | 7.210 | 7.210 | 7.150 | 7.160 | 9,433 | -0.16(-2.19%) |
Sep 12, 2014 | 7.285 | 7.320 | 7.250 | 7.320 | 5,391 | +0.01(+0.14%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.300 | 7.310 | 7,035 | -0.09(-1.24%) |
Sep 10, 2014 | 7.390 | 7.430 | 7.350 | 7.402 | 31,392 | -0.08(-1.05%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.470 | 7.480 | 17,022 | -0.01(-0.13%) |
Sep 08, 2014 | 7.590 | 7.590 | 7.490 | 7.490 | 55,400 | -0.37(-4.71%) |
Sep 05, 2014 | 7.840 | 7.900 | 7.820 | 7.860 | 5,363 | -0.02(-0.25%) |
Sep 04, 2014 | 7.880 | 7.970 | 7.870 | 7.880 | 9,096 | +0.00(+0.00%) |
Sep 03, 2014 | 7.840 | 7.910 | 7.820 | 7.880 | 11,160 | +0.05(+0.64%) |
Sep 02, 2014 | 7.980 | 7.810 | 7.830 | 9,233 | -0.15(-1.88%) | |
Aug 29, 2014 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) | |
Aug 28, 2014 | 7.940 | 8.010 | 7.920 | 7.920 | 44,905 | -0.11(-1.37%) |
Aug 27, 2014 | 7.980 | 8.030 | 7.970 | 8.030 | 4,221 | -0.05(-0.62%) |
Aug 26, 2014 | 8.060 | 8.070 | 8.080 | 10,984 | +0.02(+0.25%) | |
Aug 25, 2014 | 8.025 | 8.080 | 8.000 | 8.060 | 4,062 | +0.06(+0.75%) |
Aug 22, 2014 | 8.080 | 7.940 | 8.000 | 14,973 | +0.04(+0.50%) | |
Aug 21, 2014 | 7.930 | 7.970 | 7.960 | 25,747 | +0.03(+0.38%) | |
Aug 20, 2014 | 7.900 | 7.930 | 7.760 | 7.930 | 18,256 | -0.68(-7.90%) |
Aug 19, 2014 | 8.180 | 8.650 | 8.180 | 8.610 | 35,745 | +0.35(+4.24%) |
Aug 18, 2014 | 8.260 | 8.260 | 8.200 | 8.260 | 21,432 | +0.32(+4.03%) |
Aug 15, 2014 | 8.020 | 8.020 | 7.940 | 7.940 | 20,534 | -0.01(-0.13%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.940 | 7.950 | 15,178 | +0.10(+1.27%) |
Aug 13, 2014 | 8.030 | 7.790 | 7.850 | 8,494 | -0.18(-2.24%) | |
Aug 12, 2014 | 7.980 | 8.130 | 7.900 | 8.030 | 7,504 | -0.02(-0.25%) |
Aug 11, 2014 | 8.100 | 8.130 | 8.050 | 8.050 | 15,402 | +0.09(+1.13%) |
Aug 08, 2014 | 7.910 | 7.940 | 7.870 | 7.960 | 29,963 | +0.09(+1.14%) |
Aug 07, 2014 | 7.900 | 7.900 | 7.860 | 7.870 | 9,765 | -0.18(-2.24%) |
Aug 06, 2014 | 7.890 | 8.050 | 7.860 | 8.050 | 12,803 | +0.19(+2.42%) |
Aug 05, 2014 | 7.902 | 8.060 | 7.860 | 7.860 | 9,095 | -0.42(-5.07%) |
Aug 04, 2014 | 8.180 | 8.290 | 8.160 | 8.280 | 11,583 | +0.30(+3.78%) |
Aug 01, 2014 | 8.020 | 8.140 | 7.950 | 7.979 | 10,782 | -0.00(-0.02%) |
Jul 31, 2014 | 8.030 | 8.180 | 7.900 | 7.980 | 30,168 | -0.55(-6.49%) |
Jul 30, 2014 | 8.420 | 8.670 | 8.400 | 8.534 | 11,162 | +0.04(+0.52%) |
Jul 29, 2014 | 8.450 | 8.525 | 8.440 | 8.490 | 10,918 | -0.20(-2.30%) |
Jul 28, 2014 | 8.490 | 8.700 | 8.490 | 8.690 | 9,719 | +0.08(+0.93%) |
Jul 25, 2014 | 8.480 | 8.620 | 8.450 | 8.610 | 25,297 | +0.26(+3.11%) |
Jul 24, 2014 | 7.870 | 9.010 | 7.830 | 8.350 | 24,173 | +0.38(+4.77%) |
Jul 23, 2014 | 7.900 | 7.980 | 7.900 | 7.970 | 5,990 | +0.07(+0.89%) |
Jul 22, 2014 | 7.860 | 7.910 | 7.840 | 7.900 | 6,560 | +0.03(+0.38%) |
Jul 21, 2014 | 7.810 | 7.870 | 7.790 | 7.870 | 11,087 | -0.01(-0.13%) |
Jul 18, 2014 | 7.837 | 7.880 | 7.790 | 7.880 | 6,414 | +0.17(+2.20%) |
Jul 17, 2014 | 7.825 | 7.825 | 7.710 | 7.710 | 22,160 | -0.16(-1.97%) |
Jul 16, 2014 | 7.850 | 7.900 | 7.820 | 7.865 | 4,618 | +0.12(+1.61%) |
Jul 15, 2014 | 7.660 | 7.780 | 7.660 | 7.740 | 9,433 | +0.16(+2.11%) |
Jul 14, 2014 | 7.610 | 7.610 | 7.520 | 7.580 | 15,757 | +0.08(+1.07%) |
Jul 11, 2014 | 7.565 | 7.565 | 7.480 | 7.500 | 18,379 | +0.03(+0.37%) |
Jul 10, 2014 | 7.480 | 7.530 | 7.450 | 7.473 | 13,359 | +0.01(+0.17%) |
Jul 09, 2014 | 7.510 | 7.510 | 7.400 | 7.460 | 42,665 | +0.10(+1.36%) |
Jul 08, 2014 | 7.480 | 7.480 | 7.300 | 7.360 | 16,384 | -0.31(-4.04%) |
Jul 07, 2014 | 7.710 | 7.720 | 7.600 | 7.670 | 7,045 | +0.05(+0.66%) |
Jul 03, 2014 | 7.620 | 7.620 | 7.620 | 0 | -0.36(-4.51%) | |
Jul 02, 2014 | 7.940 | 8.000 | 7.910 | 7.980 | 6,602 | +0.07(+0.88%) |