Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.038 | 6.081 | 5.736 | 5.745 | 504,724 | -0.28(-4.72%) |
Sep 29, 2014 | 6.055 | 6.280 | 5.883 | 6.029 | 482,014 | -0.12(-1.96%) |
Sep 26, 2014 | 5.900 | 6.159 | 5.840 | 6.150 | 453,762 | +0.28(+4.70%) |
Sep 25, 2014 | 6.107 | 6.136 | 5.779 | 5.874 | 732,182 | -0.28(-4.49%) |
Sep 24, 2014 | 6.047 | 6.215 | 5.883 | 6.150 | 757,969 | +0.08(+1.28%) |
Sep 23, 2014 | 6.004 | 6.202 | 5.968 | 6.073 | 550,005 | +0.03(+0.43%) |
Sep 22, 2014 | 6.297 | 6.323 | 6.038 | 6.047 | 577,531 | -0.33(-5.14%) |
Sep 19, 2014 | 6.616 | 6.616 | 6.314 | 6.375 | 526,859 | -0.22(-3.40%) |
Sep 18, 2014 | 6.737 | 6.797 | 6.538 | 6.599 | 426,770 | -0.13(-1.92%) |
Sep 17, 2014 | 6.702 | 6.866 | 6.668 | 6.728 | 473,591 | +0.03(+0.39%) |
Sep 16, 2014 | 6.754 | 6.832 | 6.668 | 6.702 | 412,615 | -0.05(-0.77%) |
Sep 15, 2014 | 6.875 | 6.875 | 6.625 | 6.754 | 349,020 | -0.10(-1.51%) |
Sep 12, 2014 | 7.358 | 7.371 | 6.832 | 6.858 | 1,063,195 | -0.50(-6.80%) |
Sep 11, 2014 | 7.341 | 7.418 | 7.185 | 7.358 | 296,259 | -0.05(-0.70%) |
Sep 10, 2014 | 7.272 | 7.444 | 7.177 | 7.410 | 224,463 | +0.11(+1.54%) |
Sep 09, 2014 | 7.375 | 7.401 | 7.228 | 7.297 | 278,703 | -0.11(-1.51%) |
Sep 08, 2014 | 7.125 | 7.418 | 7.090 | 7.410 | 313,993 | +0.28(+3.87%) |
Sep 05, 2014 | 7.082 | 7.254 | 7.047 | 7.134 | 621,436 | -0.01(-0.12%) |
Sep 04, 2014 | 7.151 | 7.276 | 7.099 | 7.142 | 398,067 | +0.05(+0.73%) |
Sep 03, 2014 | 7.418 | 7.591 | 6.961 | 7.090 | 1,114,321 | -0.27(-3.63%) |
Sep 02, 2014 | 7.574 | 7.591 | 7.349 | 7.358 | 272,022 | -0.21(-2.74%) |
Aug 29, 2014 | 7.418 | 7.565 | 7.565 | 7.565 | 362,398 | +0.16(+2.21%) |
Aug 28, 2014 | 7.263 | 7.496 | 7.151 | 7.401 | 394,983 | +0.10(+1.42%) |
Aug 27, 2014 | 7.367 | 7.427 | 7.289 | 7.297 | 190,412 | -0.08(-1.05%) |
Aug 26, 2014 | 7.341 | 7.401 | 7.228 | 7.375 | 300,375 | +0.04(+0.59%) |
Aug 25, 2014 | 7.470 | 7.548 | 7.220 | 7.332 | 409,481 | -0.11(-1.51%) |
Aug 22, 2014 | 7.444 | 7.522 | 7.410 | 7.444 | 355,026 | -0.03(-0.35%) |
Aug 21, 2014 | 7.289 | 7.470 | 7.185 | 7.470 | 402,371 | +0.18(+2.49%) |
Aug 20, 2014 | 7.599 | 7.625 | 7.254 | 7.289 | 635,664 | -0.34(-4.41%) |
Aug 19, 2014 | 7.401 | 7.651 | 7.384 | 7.625 | 702,884 | +0.19(+2.55%) |
Aug 18, 2014 | 7.237 | 7.487 | 7.203 | 7.436 | 1,249,968 | +0.24(+3.36%) |
Aug 15, 2014 | 6.909 | 7.203 | 6.909 | 7.194 | 1,072,799 | +0.39(+5.70%) |
Aug 14, 2014 | 6.455 | 6.968 | 6.429 | 6.806 | 1,535,638 | +0.38(+5.86%) |
Aug 13, 2014 | 6.198 | 6.489 | 6.158 | 6.429 | 844,455 | +0.25(+4.02%) |
Aug 12, 2014 | 6.104 | 6.207 | 6.052 | 6.181 | 896,249 | +0.08(+1.26%) |
Aug 11, 2014 | 6.035 | 6.292 | 6.035 | 6.104 | 689,677 | +0.13(+2.15%) |
Aug 08, 2014 | 5.873 | 6.010 | 5.779 | 5.975 | 501,014 | +0.09(+1.45%) |
Aug 07, 2014 | 5.993 | 6.130 | 5.821 | 5.890 | 411,508 | -0.10(-1.71%) |
Aug 06, 2014 | 5.993 | 6.087 | 5.933 | 5.993 | 485,526 | +0.00(+0.00%) |
Aug 05, 2014 | 6.010 | 6.215 | 5.975 | 5.993 | 746,388 | -0.07(-1.13%) |
Aug 04, 2014 | 6.095 | 6.138 | 5.967 | 6.061 | 669,476 | -0.05(-0.84%) |
Aug 01, 2014 | 6.241 | 6.241 | 5.975 | 6.112 | 714,254 | -0.13(-2.06%) |
Jul 31, 2014 | 6.292 | 6.318 | 6.207 | 6.241 | 544,306 | -0.09(-1.35%) |
Jul 30, 2014 | 6.780 | 6.934 | 6.172 | 6.326 | 1,875,883 | -0.54(-7.86%) |
Jul 29, 2014 | 6.695 | 6.917 | 6.566 | 6.866 | 1,067,258 | +0.16(+2.43%) |
Jul 28, 2014 | 6.917 | 6.917 | 6.660 | 6.703 | 566,716 | -0.16(-2.37%) |
Jul 25, 2014 | 6.866 | 6.934 | 6.763 | 6.866 | 607,109 | -0.10(-1.47%) |
Jul 24, 2014 | 6.951 | 6.998 | 6.832 | 6.968 | 427,571 | +0.00(+0.00%) |
Jul 23, 2014 | 7.260 | 7.260 | 6.797 | 6.968 | 1,118,484 | -0.30(-4.12%) |
Jul 22, 2014 | 7.362 | 7.362 | 7.208 | 7.268 | 291,196 | -0.03(-0.35%) |
Jul 21, 2014 | 7.285 | 7.345 | 7.165 | 7.294 | 282,211 | -0.03(-0.35%) |
Jul 18, 2014 | 7.208 | 7.328 | 7.191 | 7.319 | 394,812 | +0.10(+1.42%) |
Jul 17, 2014 | 7.217 | 7.337 | 7.191 | 7.217 | 330,908 | -0.08(-1.06%) |
Jul 16, 2014 | 7.354 | 7.388 | 7.157 | 7.294 | 540,448 | -0.05(-0.70%) |
Jul 15, 2014 | 7.645 | 7.688 | 7.315 | 7.345 | 347,441 | -0.28(-3.70%) |
Jul 14, 2014 | 7.551 | 7.662 | 7.499 | 7.628 | 274,416 | +0.14(+1.83%) |
Jul 11, 2014 | 7.474 | 7.542 | 7.354 | 7.491 | 280,092 | +0.03(+0.34%) |
Jul 10, 2014 | 7.311 | 7.504 | 7.277 | 7.465 | 320,900 | +0.02(+0.23%) |
Jul 09, 2014 | 7.491 | 7.593 | 7.431 | 7.448 | 349,130 | -0.02(-0.23%) |
Jul 08, 2014 | 7.696 | 7.705 | 7.354 | 7.465 | 655,849 | -0.21(-2.79%) |
Jul 07, 2014 | 7.893 | 7.910 | 7.623 | 7.679 | 696,738 | -0.26(-3.24%) |
Jul 03, 2014 | 7.996 | 7.936 | 7.936 | 7.936 | 213,765 | -0.04(-0.54%) |
Jul 02, 2014 | 8.150 | 8.253 | 7.953 | 7.979 | 339,150 | -0.20(-2.41%) |