Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.660 | 5.700 | 5.440 | 5.450 | 383,385 | -0.22(-3.88%) |
Sep 29, 2014 | 5.630 | 5.680 | 5.100 | 5.670 | 534,502 | -0.06(-1.05%) |
Sep 26, 2014 | 5.730 | 5.750 | 5.595 | 5.730 | 374,218 | +0.00(+0.00%) |
Sep 25, 2014 | 5.800 | 5.840 | 5.712 | 5.730 | 358,161 | -0.07(-1.21%) |
Sep 24, 2014 | 5.890 | 5.890 | 5.690 | 5.800 | 857,035 | -0.08(-1.36%) |
Sep 23, 2014 | 5.850 | 5.950 | 5.840 | 5.880 | 253,665 | +0.00(+0.00%) |
Sep 22, 2014 | 6.120 | 6.150 | 5.845 | 5.880 | 273,890 | -0.27(-4.39%) |
Sep 19, 2014 | 6.460 | 6.460 | 6.070 | 6.150 | 354,556 | -0.26(-4.06%) |
Sep 18, 2014 | 6.410 | 6.440 | 6.350 | 6.410 | 285,345 | +0.01(+0.16%) |
Sep 17, 2014 | 6.290 | 6.460 | 6.210 | 6.400 | 442,302 | +0.15(+2.40%) |
Sep 16, 2014 | 6.230 | 6.330 | 6.210 | 6.250 | 225,533 | -0.02(-0.32%) |
Sep 15, 2014 | 6.440 | 6.470 | 6.262 | 6.270 | 259,092 | -0.19(-2.94%) |
Sep 12, 2014 | 6.610 | 6.610 | 6.460 | 6.460 | 328,967 | -0.17(-2.56%) |
Sep 11, 2014 | 6.470 | 6.710 | 6.470 | 6.630 | 256,083 | +0.07(+1.07%) |
Sep 10, 2014 | 6.680 | 6.740 | 6.580 | 6.560 | 482,916 | -0.11(-1.65%) |
Sep 09, 2014 | 6.870 | 6.890 | 6.660 | 6.670 | 212,760 | -0.19(-2.77%) |
Sep 08, 2014 | 6.780 | 6.920 | 6.750 | 6.860 | 139,133 | +0.05(+0.73%) |
Sep 05, 2014 | 6.720 | 6.840 | 6.670 | 6.810 | 193,269 | +0.07(+1.04%) |
Sep 04, 2014 | 6.730 | 6.916 | 6.670 | 6.740 | 275,328 | +0.00(+0.00%) |
Sep 03, 2014 | 7.080 | 7.087 | 6.720 | 6.740 | 250,578 | -0.27(-3.85%) |
Sep 02, 2014 | 6.910 | 7.090 | 6.870 | 7.010 | 232,661 | +0.11(+1.59%) |
Aug 29, 2014 | 6.890 | 6.900 | 6.900 | 6.900 | 171,200 | +0.05(+0.73%) |
Aug 28, 2014 | 6.810 | 6.850 | 6.780 | 6.850 | 152,851 | -0.03(-0.44%) |
Aug 27, 2014 | 6.900 | 6.940 | 6.820 | 6.880 | 108,352 | +0.01(+0.15%) |
Aug 26, 2014 | 6.960 | 6.970 | 6.800 | 6.870 | 184,655 | -0.07(-1.01%) |
Aug 25, 2014 | 6.800 | 6.950 | 6.800 | 6.940 | 279,696 | +0.18(+2.66%) |
Aug 22, 2014 | 6.810 | 6.830 | 6.730 | 6.760 | 143,896 | -0.06(-0.88%) |
Aug 21, 2014 | 6.770 | 6.830 | 6.684 | 6.820 | 232,124 | +0.01(+0.15%) |
Aug 20, 2014 | 6.830 | 6.850 | 6.623 | 6.810 | 323,840 | -0.02(-0.29%) |
Aug 19, 2014 | 6.520 | 6.850 | 6.520 | 6.830 | 523,644 | +0.35(+5.40%) |
Aug 18, 2014 | 6.370 | 6.480 | 6.310 | 6.480 | 258,888 | +0.17(+2.69%) |
Aug 15, 2014 | 6.340 | 6.380 | 6.145 | 6.310 | 275,023 | +0.06(+0.96%) |
Aug 14, 2014 | 6.150 | 6.260 | 6.104 | 6.250 | 114,078 | +0.11(+1.79%) |
Aug 13, 2014 | 6.130 | 6.210 | 6.080 | 6.140 | 115,665 | +0.02(+0.33%) |
Aug 12, 2014 | 6.260 | 6.260 | 6.080 | 6.120 | 180,763 | -0.18(-2.86%) |
Aug 11, 2014 | 6.310 | 6.440 | 6.200 | 6.300 | 192,628 | +0.00(+0.00%) |
Aug 08, 2014 | 6.100 | 6.240 | 6.080 | 6.300 | 212,653 | +0.24(+3.96%) |
Aug 07, 2014 | 6.140 | 6.210 | 6.020 | 6.060 | 202,700 | -0.06(-0.98%) |
Aug 06, 2014 | 6.070 | 6.190 | 6.050 | 6.120 | 352,162 | +0.01(+0.16%) |
Aug 05, 2014 | 6.030 | 6.150 | 5.960 | 6.110 | 361,002 | +0.02(+0.33%) |
Aug 04, 2014 | 5.950 | 6.125 | 5.930 | 6.090 | 317,454 | +0.17(+2.78%) |
Aug 01, 2014 | 5.910 | 6.030 | 5.850 | 5.925 | 338,884 | -0.02(-0.25%) |
Jul 31, 2014 | 6.130 | 6.130 | 5.910 | 5.940 | 711,629 | -0.29(-4.65%) |
Jul 30, 2014 | 6.120 | 6.250 | 6.080 | 6.230 | 734,861 | +0.16(+2.64%) |
Jul 29, 2014 | 5.880 | 6.140 | 5.770 | 6.070 | 916,028 | +0.22(+3.76%) |
Jul 28, 2014 | 5.960 | 6.050 | 5.640 | 5.850 | 1,662,827 | -0.15(-2.50%) |
Jul 25, 2014 | 6.340 | 6.600 | 5.950 | 6.000 | 1,311,095 | -0.58(-8.81%) |
Jul 24, 2014 | 6.780 | 6.810 | 6.580 | 6.580 | 330,445 | -0.15(-2.23%) |
Jul 23, 2014 | 6.820 | 6.900 | 6.710 | 6.730 | 219,469 | -0.08(-1.17%) |
Jul 22, 2014 | 6.780 | 6.810 | 6.660 | 6.810 | 326,219 | +0.22(+3.34%) |
Jul 21, 2014 | 6.720 | 6.749 | 6.560 | 6.590 | 361,009 | -0.19(-2.80%) |
Jul 18, 2014 | 6.600 | 6.800 | 6.570 | 6.780 | 273,302 | +0.15(+2.26%) |
Jul 17, 2014 | 6.810 | 6.970 | 6.610 | 6.630 | 450,646 | -0.27(-3.91%) |
Jul 16, 2014 | 6.920 | 6.954 | 6.805 | 6.900 | 255,263 | +0.04(+0.58%) |
Jul 15, 2014 | 6.850 | 7.010 | 6.790 | 6.860 | 317,920 | +0.00(+0.00%) |
Jul 14, 2014 | 7.060 | 7.060 | 6.830 | 6.860 | 246,478 | -0.11(-1.58%) |
Jul 11, 2014 | 6.870 | 7.030 | 6.860 | 6.970 | 286,153 | +0.12(+1.75%) |
Jul 10, 2014 | 6.780 | 6.957 | 6.670 | 6.850 | 653,797 | -0.09(-1.30%) |
Jul 09, 2014 | 7.200 | 7.200 | 6.930 | 6.940 | 263,091 | -0.20(-2.80%) |
Jul 08, 2014 | 7.230 | 7.250 | 7.040 | 7.140 | 278,488 | -0.13(-1.79%) |
Jul 07, 2014 | 7.630 | 7.680 | 7.240 | 7.270 | 393,465 | -0.35(-4.59%) |
Jul 03, 2014 | 7.600 | 7.620 | 7.620 | 7.620 | 125,400 | +0.04(+0.53%) |
Jul 02, 2014 | 7.760 | 7.920 | 7.580 | 7.580 | 189,153 | -0.18(-2.32%) |