Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.657 | 6.669 | 6.432 | 6.512 | 458,345 | -0.10(-1.46%) |
Sep 29, 2014 | 6.279 | 6.641 | 6.279 | 6.609 | 403,565 | +0.27(+4.18%) |
Sep 26, 2014 | 5.716 | 6.359 | 5.700 | 6.344 | 628,741 | +0.71(+12.55%) |
Sep 25, 2014 | 5.499 | 5.741 | 5.483 | 5.636 | 299,499 | +0.14(+2.49%) |
Sep 24, 2014 | 5.451 | 5.580 | 5.435 | 5.499 | 128,250 | +0.07(+1.33%) |
Sep 23, 2014 | 5.556 | 5.604 | 5.427 | 5.427 | 243,792 | -0.18(-3.16%) |
Sep 22, 2014 | 5.757 | 5.797 | 5.572 | 5.604 | 110,602 | -0.21(-3.60%) |
Sep 19, 2014 | 5.942 | 6.030 | 5.761 | 5.813 | 326,850 | -0.08(-1.36%) |
Sep 18, 2014 | 5.901 | 5.998 | 5.853 | 5.893 | 83,137 | +0.01(+0.14%) |
Sep 17, 2014 | 5.901 | 5.958 | 5.829 | 5.885 | 108,328 | -0.02(-0.41%) |
Sep 16, 2014 | 5.821 | 5.950 | 5.797 | 5.909 | 130,869 | +0.06(+0.96%) |
Sep 15, 2014 | 5.934 | 5.934 | 5.765 | 5.853 | 190,407 | -0.10(-1.75%) |
Sep 12, 2014 | 6.022 | 6.022 | 5.749 | 5.958 | 191,779 | -0.05(-0.80%) |
Sep 11, 2014 | 5.885 | 6.014 | 5.837 | 6.006 | 144,017 | +0.09(+1.49%) |
Sep 10, 2014 | 5.708 | 5.934 | 5.692 | 5.917 | 196,172 | +0.23(+3.95%) |
Sep 09, 2014 | 5.942 | 5.958 | 5.684 | 5.692 | 152,905 | -0.24(-4.07%) |
Sep 08, 2014 | 5.917 | 6.006 | 5.781 | 5.934 | 123,140 | +0.02(+0.41%) |
Sep 05, 2014 | 6.022 | 6.038 | 5.893 | 5.909 | 207,964 | -0.15(-2.52%) |
Sep 04, 2014 | 6.384 | 6.464 | 6.030 | 6.062 | 275,756 | -0.27(-4.19%) |
Sep 03, 2014 | 6.464 | 6.553 | 6.295 | 6.327 | 205,046 | -0.11(-1.75%) |
Sep 02, 2014 | 6.553 | 6.553 | 6.392 | 6.440 | 428,894 | -0.09(-1.35%) |
Aug 29, 2014 | 6.295 | 6.528 | 6.528 | 6.528 | 1,014,554 | +0.23(+3.70%) |
Aug 28, 2014 | 6.183 | 6.400 | 6.183 | 6.295 | 250,597 | +0.11(+1.82%) |
Aug 27, 2014 | 6.135 | 6.187 | 6.022 | 6.183 | 232,458 | +0.04(+0.65%) |
Aug 26, 2014 | 6.022 | 6.159 | 6.022 | 6.143 | 155,801 | +0.13(+2.14%) |
Aug 25, 2014 | 6.086 | 6.110 | 5.958 | 6.014 | 187,291 | -0.04(-0.66%) |
Aug 22, 2014 | 5.925 | 6.094 | 5.869 | 6.054 | 286,251 | +0.13(+2.17%) |
Aug 21, 2014 | 5.724 | 5.950 | 5.684 | 5.925 | 218,098 | +0.18(+3.08%) |
Aug 20, 2014 | 5.692 | 5.797 | 5.637 | 5.749 | 141,500 | +0.00(+0.00%) |
Aug 19, 2014 | 5.861 | 5.917 | 5.716 | 5.749 | 184,838 | -0.09(-1.52%) |
Aug 18, 2014 | 5.901 | 5.950 | 5.797 | 5.837 | 202,020 | +0.04(+0.69%) |
Aug 15, 2014 | 5.716 | 5.827 | 5.628 | 5.797 | 424,340 | +0.18(+3.30%) |
Aug 14, 2014 | 5.628 | 5.636 | 5.580 | 5.612 | 113,339 | -0.01(-0.14%) |
Aug 13, 2014 | 5.620 | 5.628 | 5.556 | 5.620 | 241,210 | +0.01(+0.14%) |
Aug 12, 2014 | 5.604 | 5.620 | 5.475 | 5.612 | 195,026 | -0.02(-0.29%) |
Aug 11, 2014 | 5.491 | 5.628 | 5.435 | 5.628 | 310,557 | +0.20(+3.70%) |
Aug 08, 2014 | 5.266 | 5.456 | 5.266 | 5.427 | 248,199 | +0.14(+2.58%) |
Aug 07, 2014 | 5.290 | 5.435 | 5.202 | 5.290 | 384,385 | +0.02(+0.30%) |
Aug 06, 2014 | 4.623 | 5.314 | 4.623 | 5.274 | 1,106,762 | +0.77(+17.14%) |
Aug 05, 2014 | 4.430 | 4.559 | 4.430 | 4.502 | 284,666 | +0.06(+1.45%) |
Aug 04, 2014 | 4.422 | 4.478 | 4.374 | 4.438 | 291,101 | +0.03(+0.73%) |
Aug 01, 2014 | 4.398 | 4.438 | 4.342 | 4.406 | 187,338 | +0.02(+0.55%) |
Jul 31, 2014 | 4.422 | 4.494 | 4.382 | 4.382 | 244,580 | -0.13(-2.85%) |
Jul 30, 2014 | 4.510 | 4.591 | 4.502 | 4.510 | 134,485 | -0.01(-0.18%) |
Jul 29, 2014 | 4.398 | 4.527 | 4.342 | 4.518 | 185,098 | +0.12(+2.74%) |
Jul 28, 2014 | 4.470 | 4.543 | 4.342 | 4.398 | 142,837 | -0.08(-1.80%) |
Jul 25, 2014 | 4.559 | 4.615 | 4.438 | 4.478 | 309,602 | -0.15(-3.30%) |
Jul 24, 2014 | 4.711 | 4.728 | 4.623 | 4.631 | 144,783 | -0.06(-1.20%) |
Jul 23, 2014 | 4.527 | 4.760 | 4.527 | 4.687 | 177,566 | +0.16(+3.55%) |
Jul 22, 2014 | 4.575 | 4.663 | 4.478 | 4.527 | 167,815 | -0.02(-0.53%) |
Jul 21, 2014 | 4.631 | 4.655 | 4.518 | 4.551 | 132,806 | -0.10(-2.25%) |
Jul 18, 2014 | 4.382 | 4.719 | 4.382 | 4.655 | 233,705 | +0.29(+6.63%) |
Jul 17, 2014 | 4.430 | 4.462 | 4.342 | 4.366 | 254,182 | -0.12(-2.69%) |
Jul 16, 2014 | 4.567 | 4.567 | 4.470 | 4.486 | 230,447 | -0.03(-0.71%) |
Jul 15, 2014 | 4.647 | 4.687 | 4.494 | 4.518 | 166,830 | -0.14(-3.10%) |
Jul 14, 2014 | 4.655 | 4.985 | 4.655 | 4.663 | 161,553 | +0.06(+1.40%) |
Jul 11, 2014 | 4.647 | 4.703 | 4.559 | 4.599 | 171,387 | -0.06(-1.21%) |
Jul 10, 2014 | 4.430 | 4.703 | 4.382 | 4.655 | 192,042 | +0.10(+2.30%) |
Jul 09, 2014 | 4.824 | 4.904 | 4.551 | 4.551 | 276,062 | -0.27(-5.67%) |
Jul 08, 2014 | 4.744 | 4.840 | 4.559 | 4.824 | 298,397 | +0.05(+1.01%) |
Jul 07, 2014 | 4.985 | 5.025 | 4.768 | 4.776 | 157,553 | -0.23(-4.50%) |
Jul 03, 2014 | 4.961 | 5.001 | 5.001 | 5.001 | 107,711 | +0.06(+1.30%) |
Jul 02, 2014 | 4.832 | 5.025 | 4.832 | 4.937 | 233,463 | +0.13(+2.68%) |