Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.800 | 4.950 | 4.800 | 4.920 | 288,251 | +0.28(+6.03%) |
Sep 29, 2014 | 4.640 | 4.670 | 4.500 | 4.640 | 317,530 | -0.11(-2.32%) |
Sep 26, 2014 | 4.370 | 4.840 | 4.370 | 4.750 | 709,150 | -0.17(-3.46%) |
Sep 25, 2014 | 5.080 | 5.080 | 4.850 | 4.920 | 999,987 | -0.15(-2.96%) |
Sep 24, 2014 | 5.260 | 5.270 | 4.970 | 5.070 | 844,644 | -0.34(-6.28%) |
Sep 23, 2014 | 5.410 | 5.470 | 5.350 | 5.410 | 370,571 | -0.19(-3.39%) |
Sep 22, 2014 | 5.800 | 5.800 | 5.500 | 5.600 | 396,831 | -0.23(-3.95%) |
Sep 19, 2014 | 5.750 | 5.850 | 5.750 | 5.830 | 268,080 | +0.02(+0.34%) |
Sep 18, 2014 | 6.000 | 6.000 | 5.750 | 5.810 | 312,275 | -0.25(-4.13%) |
Sep 17, 2014 | 6.050 | 6.070 | 6.000 | 6.060 | 164,892 | +0.06(+1.00%) |
Sep 16, 2014 | 6.050 | 6.100 | 5.970 | 6.000 | 368,388 | -0.22(-3.54%) |
Sep 15, 2014 | 6.210 | 6.280 | 6.150 | 6.220 | 200,151 | +0.06(+0.97%) |
Sep 12, 2014 | 6.150 | 6.190 | 6.140 | 6.160 | 145,739 | +0.03(+0.49%) |
Sep 11, 2014 | 6.250 | 6.260 | 6.110 | 6.130 | 173,501 | -0.26(-4.07%) |
Sep 10, 2014 | 6.510 | 6.510 | 6.340 | 6.390 | 186,858 | -0.21(-3.18%) |
Sep 09, 2014 | 6.520 | 6.620 | 6.500 | 6.600 | 232,484 | -0.10(-1.49%) |
Sep 08, 2014 | 6.680 | 6.720 | 6.580 | 6.700 | 444,261 | -0.01(-0.15%) |
Sep 05, 2014 | 6.600 | 6.750 | 6.600 | 6.710 | 30,788 | +0.02(+0.30%) |
Sep 04, 2014 | 6.850 | 6.850 | 6.650 | 6.690 | 130,535 | -0.23(-3.32%) |
Sep 03, 2014 | 6.880 | 6.940 | 6.850 | 6.920 | 127,468 | +0.05(+0.73%) |
Sep 02, 2014 | 6.830 | 6.915 | 6.800 | 6.870 | 63,426 | +0.09(+1.33%) |
Aug 29, 2014 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 6.610 | 6.850 | 6.580 | 6.780 | 199,295 | +0.16(+2.42%) |
Aug 27, 2014 | 6.430 | 6.630 | 6.360 | 6.620 | 150,920 | +0.16(+2.48%) |
Aug 26, 2014 | 6.580 | 6.580 | 6.410 | 6.460 | 61,867 | -0.19(-2.86%) |
Aug 25, 2014 | 6.730 | 6.770 | 6.600 | 6.650 | 46,453 | -0.09(-1.34%) |
Aug 22, 2014 | 6.850 | 6.920 | 6.730 | 6.740 | 88,274 | -0.19(-2.74%) |
Aug 21, 2014 | 6.910 | 6.960 | 6.895 | 6.930 | 45,181 | +0.02(+0.29%) |
Aug 20, 2014 | 6.810 | 6.920 | 6.810 | 6.910 | 18,122 | +0.13(+1.92%) |
Aug 19, 2014 | 6.740 | 6.860 | 6.720 | 6.780 | 97,409 | +0.05(+0.74%) |
Aug 18, 2014 | 6.770 | 6.780 | 6.680 | 6.730 | 97,964 | +0.06(+0.90%) |
Aug 15, 2014 | 6.780 | 6.820 | 6.610 | 6.670 | 81,776 | +0.00(+0.00%) |
Aug 14, 2014 | 6.540 | 6.735 | 6.530 | 6.670 | 107,973 | +0.27(+4.22%) |
Aug 13, 2014 | 6.540 | 6.540 | 6.390 | 6.400 | 98,212 | -0.19(-2.88%) |
Aug 12, 2014 | 6.590 | 6.630 | 6.500 | 6.590 | 153,944 | +0.13(+2.01%) |
Aug 11, 2014 | 6.360 | 6.510 | 6.350 | 6.460 | 79,795 | +0.33(+5.38%) |
Aug 08, 2014 | 6.100 | 6.140 | 6.085 | 6.130 | 41,031 | -0.02(-0.33%) |
Aug 07, 2014 | 6.120 | 6.200 | 6.110 | 6.150 | 133,739 | -0.05(-0.81%) |
Aug 06, 2014 | 6.020 | 6.240 | 6.000 | 6.200 | 94,243 | -0.06(-0.96%) |
Aug 05, 2014 | 6.470 | 6.490 | 6.160 | 6.260 | 185,856 | -0.29(-4.43%) |
Aug 01, 2014 | 6.550 | 6.550 | 6.550 | 0 | -0.13(-1.95%) | |
Jul 31, 2014 | 6.940 | 6.940 | 6.680 | 6.680 | 124,595 | -0.37(-5.25%) |
Jul 30, 2014 | 7.090 | 7.100 | 6.990 | 7.050 | 114,900 | -0.13(-1.81%) |
Jul 29, 2014 | 7.160 | 7.180 | 7.130 | 7.180 | 51,053 | +0.06(+0.84%) |
Jul 28, 2014 | 7.170 | 7.190 | 7.060 | 7.120 | 57,367 | -0.03(-0.42%) |
Jul 25, 2014 | 7.130 | 7.195 | 7.100 | 7.150 | 242,379 | +0.01(+0.14%) |
Jul 24, 2014 | 7.160 | 7.180 | 7.100 | 7.140 | 120,735 | +0.04(+0.56%) |
Jul 23, 2014 | 7.040 | 7.130 | 7.030 | 7.100 | 191,807 | +0.08(+1.14%) |
Jul 22, 2014 | 6.970 | 7.040 | 6.960 | 7.020 | 43,939 | +0.10(+1.45%) |
Jul 21, 2014 | 6.880 | 6.920 | 6.830 | 6.920 | 58,703 | +0.05(+0.73%) |
Jul 18, 2014 | 6.920 | 6.950 | 6.730 | 6.870 | 243,570 | -0.01(-0.15%) |
Jul 17, 2014 | 6.910 | 6.920 | 6.870 | 6.880 | 109,800 | -0.08(-1.15%) |
Jul 16, 2014 | 7.040 | 7.070 | 6.930 | 6.960 | 292,616 | -0.09(-1.28%) |
Jul 15, 2014 | 6.950 | 7.160 | 6.900 | 7.050 | 215,533 | +0.21(+3.07%) |
Jul 14, 2014 | 6.650 | 6.900 | 6.650 | 6.840 | 125,742 | -0.04(-0.58%) |
Jul 11, 2014 | 6.940 | 6.960 | 6.850 | 6.880 | 117,509 | -0.05(-0.72%) |
Jul 10, 2014 | 7.000 | 7.000 | 6.900 | 6.930 | 59,436 | -0.08(-1.14%) |
Jul 09, 2014 | 7.020 | 7.060 | 6.940 | 7.010 | 90,674 | +0.05(+0.72%) |
Jul 08, 2014 | 7.120 | 7.120 | 6.900 | 6.960 | 294,357 | -0.20(-2.79%) |
Jul 07, 2014 | 7.230 | 7.280 | 7.080 | 7.160 | 244,413 | +0.03(+0.42%) |
Jul 04, 2014 | 7.270 | 7.270 | 7.120 | 7.130 | 30,237 | -0.14(-1.93%) |
Jul 03, 2014 | 7.250 | 7.340 | 7.150 | 7.270 | 174,047 | -0.02(-0.27%) |