Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.170 | 7.250 | 7.040 | 7.130 | 144,325 | -0.07(-0.97%) |
Sep 29, 2014 | 7.090 | 7.250 | 6.985 | 7.200 | 97,801 | +0.01(+0.14%) |
Sep 26, 2014 | 7.200 | 7.340 | 7.130 | 7.190 | 149,310 | -0.02(-0.28%) |
Sep 25, 2014 | 7.350 | 7.460 | 7.120 | 7.210 | 229,304 | -0.19(-2.57%) |
Sep 24, 2014 | 7.380 | 7.600 | 7.350 | 7.400 | 169,173 | +0.01(+0.14%) |
Sep 23, 2014 | 7.530 | 7.580 | 7.360 | 7.390 | 183,622 | -0.19(-2.51%) |
Sep 22, 2014 | 7.460 | 7.605 | 7.330 | 7.580 | 206,779 | +0.07(+0.93%) |
Sep 19, 2014 | 7.520 | 7.580 | 7.450 | 7.510 | 254,841 | -0.01(-0.13%) |
Sep 18, 2014 | 7.520 | 7.630 | 7.470 | 7.520 | 151,320 | +0.01(+0.13%) |
Sep 17, 2014 | 7.390 | 7.550 | 7.310 | 7.510 | 101,592 | +0.10(+1.35%) |
Sep 16, 2014 | 7.430 | 7.490 | 7.250 | 7.410 | 77,345 | -0.01(-0.13%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.272 | 7.420 | 129,271 | -0.15(-1.98%) |
Sep 12, 2014 | 7.250 | 7.700 | 7.180 | 7.570 | 792,868 | +0.31(+4.27%) |
Sep 11, 2014 | 7.300 | 7.440 | 7.200 | 7.260 | 159,787 | -0.04(-0.55%) |
Sep 10, 2014 | 7.250 | 7.395 | 7.180 | 7.300 | 192,405 | +0.00(+0.00%) |
Sep 09, 2014 | 7.340 | 7.520 | 7.240 | 7.300 | 163,148 | -0.03(-0.41%) |
Sep 08, 2014 | 7.230 | 7.450 | 7.140 | 7.330 | 140,431 | +0.08(+1.10%) |
Sep 05, 2014 | 6.800 | 7.300 | 6.770 | 7.250 | 239,278 | +0.40(+5.84%) |
Sep 04, 2014 | 6.850 | 6.980 | 6.724 | 6.850 | 107,820 | -0.01(-0.15%) |
Sep 03, 2014 | 6.880 | 6.950 | 6.800 | 6.860 | 168,836 | -0.05(-0.72%) |
Sep 02, 2014 | 7.010 | 7.010 | 6.780 | 6.910 | 194,400 | -0.05(-0.72%) |
Aug 29, 2014 | 6.730 | 6.960 | 6.960 | 6.960 | 122,600 | +0.22(+3.26%) |
Aug 28, 2014 | 6.780 | 6.800 | 6.700 | 6.740 | 66,415 | -0.05(-0.74%) |
Aug 27, 2014 | 6.550 | 7.000 | 6.521 | 6.790 | 152,020 | +0.26(+3.98%) |
Aug 26, 2014 | 6.640 | 6.680 | 6.500 | 6.530 | 95,736 | -0.07(-1.06%) |
Aug 25, 2014 | 6.320 | 6.660 | 6.320 | 6.600 | 116,946 | +0.31(+4.93%) |
Aug 22, 2014 | 6.340 | 6.475 | 6.260 | 6.290 | 73,090 | -0.07(-1.10%) |
Aug 21, 2014 | 6.230 | 6.370 | 6.225 | 6.360 | 55,691 | +0.10(+1.60%) |
Aug 20, 2014 | 6.280 | 6.350 | 6.220 | 6.260 | 55,517 | -0.06(-0.95%) |
Aug 19, 2014 | 6.410 | 6.420 | 6.270 | 6.320 | 63,132 | -0.10(-1.56%) |
Aug 18, 2014 | 6.280 | 6.500 | 6.280 | 6.420 | 91,731 | +0.17(+2.72%) |
Aug 15, 2014 | 6.350 | 6.350 | 6.200 | 6.250 | 144,730 | -0.03(-0.48%) |
Aug 14, 2014 | 6.200 | 6.370 | 6.080 | 6.280 | 110,826 | +0.08(+1.29%) |
Aug 13, 2014 | 6.130 | 6.310 | 6.110 | 6.200 | 56,910 | +0.06(+0.98%) |
Aug 12, 2014 | 6.360 | 6.360 | 6.050 | 6.140 | 117,813 | -0.22(-3.46%) |
Aug 11, 2014 | 6.050 | 6.360 | 6.050 | 6.360 | 201,897 | +0.30(+4.95%) |
Aug 08, 2014 | 5.780 | 6.207 | 5.540 | 6.060 | 273,082 | -0.18(-2.88%) |
Aug 07, 2014 | 6.210 | 6.255 | 5.970 | 6.240 | 132,231 | +0.01(+0.16%) |
Aug 06, 2014 | 6.160 | 6.260 | 6.160 | 6.230 | 79,505 | +0.04(+0.65%) |
Aug 05, 2014 | 6.070 | 6.210 | 5.480 | 6.190 | 191,609 | +0.09(+1.48%) |
Aug 04, 2014 | 6.160 | 6.200 | 6.060 | 6.100 | 168,585 | -0.06(-0.97%) |
Aug 01, 2014 | 6.130 | 6.190 | 6.010 | 6.160 | 148,426 | +0.05(+0.82%) |
Jul 31, 2014 | 6.150 | 6.180 | 6.040 | 6.110 | 129,225 | -0.07(-1.13%) |
Jul 30, 2014 | 6.230 | 6.280 | 6.150 | 6.180 | 115,810 | -0.04(-0.64%) |
Jul 29, 2014 | 6.220 | 6.420 | 6.090 | 6.220 | 164,441 | +0.02(+0.32%) |
Jul 28, 2014 | 6.360 | 6.360 | 6.130 | 6.200 | 262,081 | -0.13(-2.05%) |
Jul 25, 2014 | 6.280 | 6.360 | 6.242 | 6.330 | 73,940 | -0.02(-0.31%) |
Jul 24, 2014 | 6.380 | 6.410 | 6.286 | 6.350 | 133,715 | -0.11(-1.70%) |
Jul 23, 2014 | 6.560 | 6.560 | 6.380 | 6.460 | 64,507 | -0.08(-1.22%) |
Jul 22, 2014 | 6.810 | 6.810 | 6.510 | 6.540 | 55,847 | -0.23(-3.40%) |
Jul 21, 2014 | 6.850 | 6.890 | 6.590 | 6.770 | 163,287 | -0.13(-1.88%) |
Jul 18, 2014 | 6.630 | 7.000 | 6.630 | 6.900 | 241,834 | +0.25(+3.76%) |
Jul 17, 2014 | 6.770 | 6.870 | 6.610 | 6.650 | 66,440 | -0.18(-2.64%) |
Jul 16, 2014 | 6.900 | 6.940 | 6.730 | 6.830 | 54,550 | -0.03(-0.44%) |
Jul 15, 2014 | 6.950 | 6.990 | 6.780 | 6.860 | 89,055 | -0.10(-1.44%) |
Jul 14, 2014 | 6.840 | 7.000 | 6.780 | 6.960 | 87,550 | +0.17(+2.50%) |
Jul 11, 2014 | 6.720 | 6.890 | 6.680 | 6.790 | 77,642 | +0.04(+0.59%) |
Jul 10, 2014 | 6.690 | 6.870 | 6.660 | 6.750 | 88,817 | -0.06(-0.88%) |
Jul 09, 2014 | 6.790 | 6.860 | 6.700 | 6.810 | 109,483 | +0.03(+0.44%) |
Jul 08, 2014 | 6.860 | 6.900 | 6.600 | 6.780 | 132,021 | -0.12(-1.74%) |
Jul 07, 2014 | 7.050 | 7.140 | 6.830 | 6.900 | 169,442 | -0.15(-2.13%) |
Jul 03, 2014 | 7.070 | 7.050 | 7.050 | 7.050 | 91,100 | -0.01(-0.14%) |
Jul 02, 2014 | 6.850 | 7.100 | 6.850 | 7.060 | 388,417 | +0.21(+3.07%) |