Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.518 | 5.616 | 5.390 | 5.400 | 20,211 | -0.09(-1.61%) |
Sep 29, 2014 | 5.528 | 5.528 | 5.410 | 5.488 | 25,495 | -0.07(-1.24%) |
Sep 26, 2014 | 5.469 | 5.636 | 5.459 | 5.557 | 69,982 | +0.06(+1.07%) |
Sep 25, 2014 | 5.252 | 5.534 | 5.252 | 5.498 | 58,257 | +0.16(+2.95%) |
Sep 24, 2014 | 5.469 | 5.528 | 5.311 | 5.341 | 71,185 | -0.13(-2.34%) |
Sep 23, 2014 | 5.606 | 5.616 | 5.452 | 5.469 | 44,898 | -0.14(-2.46%) |
Sep 22, 2014 | 5.744 | 5.754 | 5.557 | 5.606 | 79,023 | -0.14(-2.40%) |
Sep 19, 2014 | 5.823 | 5.882 | 5.754 | 5.744 | 46,159 | -0.14(-2.32%) |
Sep 18, 2014 | 5.901 | 5.901 | 5.705 | 5.881 | 71,217 | +0.01(+0.18%) |
Sep 17, 2014 | 5.793 | 5.901 | 5.626 | 5.870 | 73,458 | +0.08(+1.33%) |
Sep 16, 2014 | 5.695 | 5.872 | 5.695 | 5.793 | 92,374 | +0.05(+0.86%) |
Sep 15, 2014 | 5.921 | 6.029 | 5.518 | 5.744 | 227,375 | -0.25(-4.11%) |
Sep 12, 2014 | 5.862 | 6.078 | 5.862 | 5.990 | 75,165 | +0.06(+0.99%) |
Sep 11, 2014 | 6.147 | 6.221 | 5.901 | 5.931 | 198,506 | -0.17(-2.74%) |
Sep 10, 2014 | 6.787 | 6.875 | 6.088 | 6.098 | 428,304 | -1.00(-14.13%) |
Sep 09, 2014 | 7.111 | 7.278 | 6.767 | 7.101 | 117,783 | +0.01(+0.14%) |
Sep 08, 2014 | 7.092 | 7.228 | 7.024 | 7.092 | 38,119 | +0.01(+0.14%) |
Sep 05, 2014 | 7.052 | 7.180 | 6.895 | 7.082 | 93,181 | +0.08(+1.12%) |
Sep 04, 2014 | 7.042 | 7.210 | 6.984 | 7.003 | 36,846 | -0.08(-1.11%) |
Sep 03, 2014 | 7.219 | 7.229 | 7.033 | 7.082 | 52,535 | -0.08(-1.10%) |
Sep 02, 2014 | 6.767 | 7.239 | 6.767 | 7.160 | 169,340 | +0.39(+5.81%) |
Aug 29, 2014 | 6.737 | 6.767 | 6.767 | 6.767 | 37,414 | +0.01(+0.15%) |
Aug 28, 2014 | 6.708 | 6.806 | 6.501 | 6.757 | 46,940 | +0.00(+0.00%) |
Aug 27, 2014 | 6.737 | 6.787 | 6.737 | 6.757 | 44,359 | +0.09(+1.33%) |
Aug 26, 2014 | 6.816 | 6.816 | 6.629 | 6.669 | 54,471 | -0.07(-1.02%) |
Aug 25, 2014 | 6.885 | 6.885 | 6.521 | 6.737 | 65,298 | +0.05(+0.74%) |
Aug 22, 2014 | 6.315 | 6.777 | 6.295 | 6.688 | 99,401 | +0.39(+6.25%) |
Aug 21, 2014 | 6.344 | 6.344 | 6.275 | 6.295 | 10,553 | +0.01(+0.16%) |
Aug 20, 2014 | 6.255 | 6.383 | 6.255 | 6.285 | 13,572 | -0.07(-1.08%) |
Aug 19, 2014 | 6.423 | 6.423 | 6.323 | 6.354 | 33,220 | -0.03(-0.46%) |
Aug 18, 2014 | 6.216 | 6.452 | 6.216 | 6.383 | 40,291 | +0.20(+3.18%) |
Aug 15, 2014 | 6.098 | 6.295 | 6.019 | 6.187 | 81,907 | +0.14(+2.28%) |
Aug 14, 2014 | 5.970 | 6.098 | 5.911 | 6.049 | 56,058 | +0.06(+0.99%) |
Aug 13, 2014 | 6.049 | 6.049 | 5.960 | 5.990 | 43,754 | -0.09(-1.46%) |
Aug 12, 2014 | 6.118 | 6.295 | 5.980 | 6.078 | 37,942 | -0.09(-1.44%) |
Aug 11, 2014 | 5.901 | 6.196 | 5.901 | 6.167 | 28,246 | +0.27(+4.50%) |
Aug 08, 2014 | 5.931 | 5.931 | 5.803 | 5.901 | 30,014 | -0.02(-0.33%) |
Aug 07, 2014 | 5.892 | 5.980 | 5.803 | 5.921 | 43,834 | -0.05(-0.82%) |
Aug 06, 2014 | 5.862 | 6.059 | 5.764 | 5.970 | 46,663 | +0.13(+2.26%) |
Aug 05, 2014 | 6.059 | 6.059 | 5.724 | 5.838 | 92,181 | -0.25(-4.11%) |
Aug 04, 2014 | 6.118 | 6.147 | 6.049 | 6.088 | 17,928 | -0.04(-0.62%) |
Aug 01, 2014 | 6.098 | 6.167 | 6.098 | 6.126 | 34,559 | -0.02(-0.34%) |
Jul 31, 2014 | 6.187 | 6.216 | 6.049 | 6.147 | 19,225 | -0.08(-1.26%) |
Jul 30, 2014 | 6.285 | 6.285 | 6.128 | 6.226 | 50,617 | +0.03(+0.48%) |
Jul 29, 2014 | 6.128 | 6.226 | 6.088 | 6.196 | 26,821 | +0.11(+1.78%) |
Jul 28, 2014 | 6.118 | 6.118 | 6.118 | 6.088 | 26,347 | -0.04(-0.64%) |
Jul 25, 2014 | 6.226 | 6.246 | 6.098 | 6.128 | 65,134 | -0.08(-1.35%) |
Jul 24, 2014 | 6.196 | 6.295 | 6.098 | 6.211 | 49,155 | +0.06(+1.04%) |
Jul 23, 2014 | 6.157 | 6.285 | 6.098 | 6.147 | 24,438 | -0.01(-0.24%) |
Jul 22, 2014 | 6.187 | 6.255 | 6.078 | 6.162 | 67,222 | +0.01(+0.24%) |
Jul 21, 2014 | 6.265 | 6.374 | 5.986 | 6.147 | 42,879 | -0.15(-2.34%) |
Jul 18, 2014 | 6.069 | 6.324 | 6.069 | 6.295 | 74,764 | +0.23(+3.73%) |
Jul 17, 2014 | 6.492 | 6.551 | 5.774 | 6.069 | 374,514 | -0.47(-7.22%) |
Jul 16, 2014 | 6.639 | 6.698 | 6.501 | 6.541 | 44,769 | -0.06(-0.89%) |
Jul 15, 2014 | 6.551 | 6.698 | 6.551 | 6.600 | 45,769 | +0.04(+0.60%) |
Jul 14, 2014 | 6.600 | 6.728 | 6.492 | 6.560 | 67,350 | -0.02(-0.30%) |
Jul 11, 2014 | 6.678 | 6.747 | 6.502 | 6.580 | 79,298 | -0.05(-0.74%) |
Jul 10, 2014 | 6.629 | 6.787 | 6.570 | 6.629 | 55,378 | -0.06(-0.88%) |
Jul 09, 2014 | 6.619 | 6.816 | 6.590 | 6.688 | 60,944 | +0.05(+0.74%) |
Jul 08, 2014 | 6.787 | 6.787 | 6.570 | 6.639 | 73,604 | -0.12(-1.75%) |
Jul 07, 2014 | 6.885 | 6.885 | 6.669 | 6.757 | 68,727 | -0.13(-1.86%) |
Jul 03, 2014 | 6.846 | 6.885 | 6.885 | 6.885 | 82,963 | +0.01(+0.14%) |
Jul 02, 2014 | 6.914 | 6.954 | 6.787 | 6.875 | 31,892 | +0.00(+0.00%) |