Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.538 | 3.605 | 3.470 | 3.487 | 885,300 | -0.07(-1.89%) |
Sep 29, 2014 | 3.580 | 3.622 | 3.428 | 3.554 | 716,656 | -0.07(-1.86%) |
Sep 26, 2014 | 3.655 | 3.680 | 3.512 | 3.622 | 756,104 | -0.01(-0.23%) |
Sep 25, 2014 | 3.554 | 3.672 | 3.504 | 3.630 | 814,543 | +0.05(+1.41%) |
Sep 24, 2014 | 3.571 | 3.655 | 3.454 | 3.580 | 919,076 | +0.06(+1.67%) |
Sep 23, 2014 | 3.344 | 3.655 | 3.307 | 3.521 | 1,609,970 | +0.19(+5.81%) |
Sep 22, 2014 | 3.302 | 3.428 | 3.302 | 3.327 | 1,184,714 | -0.03(-1.00%) |
Sep 19, 2014 | 3.496 | 3.504 | 3.294 | 3.361 | 2,586,111 | -0.06(-1.72%) |
Sep 18, 2014 | 3.344 | 3.781 | 3.294 | 3.420 | 12,353,838 | -2.88(-45.73%) |
Sep 17, 2014 | 6.596 | 6.647 | 6.277 | 6.302 | 565,177 | -0.28(-4.21%) |
Sep 16, 2014 | 6.831 | 6.848 | 6.571 | 6.579 | 303,024 | -0.26(-3.81%) |
Sep 15, 2014 | 7.218 | 7.218 | 6.655 | 6.840 | 515,031 | -0.44(-6.00%) |
Sep 12, 2014 | 7.092 | 7.411 | 7.075 | 7.277 | 341,867 | +0.13(+1.88%) |
Sep 11, 2014 | 7.100 | 7.252 | 7.033 | 7.142 | 316,233 | +0.00(+0.00%) |
Sep 10, 2014 | 7.067 | 7.176 | 7.016 | 7.142 | 429,450 | +0.09(+1.31%) |
Sep 09, 2014 | 7.243 | 7.243 | 6.999 | 7.050 | 229,547 | -0.21(-2.89%) |
Sep 08, 2014 | 7.201 | 7.403 | 7.025 | 7.260 | 319,738 | +0.11(+1.53%) |
Sep 05, 2014 | 7.159 | 7.184 | 6.966 | 7.151 | 244,910 | -0.03(-0.35%) |
Sep 04, 2014 | 6.974 | 7.394 | 6.974 | 7.176 | 353,167 | +0.22(+3.14%) |
Sep 03, 2014 | 7.016 | 7.151 | 6.924 | 6.957 | 727,129 | -0.04(-0.60%) |
Sep 02, 2014 | 7.226 | 7.352 | 6.974 | 6.999 | 597,338 | -0.21(-2.91%) |
Aug 29, 2014 | 7.252 | 7.209 | 7.209 | 7.209 | 205,767 | -0.04(-0.58%) |
Aug 28, 2014 | 7.361 | 7.453 | 7.226 | 7.252 | 171,134 | -0.15(-2.04%) |
Aug 27, 2014 | 7.361 | 7.470 | 7.319 | 7.403 | 160,591 | +0.03(+0.34%) |
Aug 26, 2014 | 7.394 | 7.529 | 7.336 | 7.378 | 226,894 | +0.00(+0.00%) |
Aug 25, 2014 | 7.630 | 7.705 | 7.361 | 7.378 | 170,369 | -0.22(-2.88%) |
Aug 22, 2014 | 7.453 | 7.697 | 7.403 | 7.596 | 221,899 | +0.14(+1.92%) |
Aug 21, 2014 | 7.478 | 7.571 | 7.420 | 7.453 | 194,496 | -0.03(-0.34%) |
Aug 20, 2014 | 7.529 | 7.567 | 7.394 | 7.478 | 248,387 | -0.08(-1.11%) |
Aug 19, 2014 | 7.487 | 7.630 | 7.420 | 7.562 | 321,864 | +0.08(+1.01%) |
Aug 18, 2014 | 7.848 | 7.848 | 7.457 | 7.487 | 503,242 | -0.28(-3.57%) |
Aug 15, 2014 | 7.890 | 8.025 | 7.705 | 7.764 | 242,294 | -0.03(-0.43%) |
Aug 14, 2014 | 7.873 | 7.991 | 7.730 | 7.798 | 204,549 | -0.04(-0.54%) |
Aug 13, 2014 | 7.756 | 8.033 | 7.714 | 7.840 | 427,826 | +0.18(+2.41%) |
Aug 12, 2014 | 8.504 | 8.504 | 7.646 | 7.655 | 1,007,352 | -0.91(-10.60%) |
Aug 11, 2014 | 8.856 | 8.949 | 8.529 | 8.562 | 245,638 | -0.28(-3.14%) |
Aug 08, 2014 | 9.033 | 9.071 | 8.810 | 8.840 | 260,068 | -0.20(-2.23%) |
Aug 07, 2014 | 9.411 | 9.487 | 8.932 | 9.041 | 245,794 | -0.34(-3.58%) |
Aug 06, 2014 | 9.671 | 9.882 | 9.302 | 9.377 | 827,209 | +0.43(+4.79%) |
Aug 05, 2014 | 9.075 | 9.075 | 8.806 | 8.949 | 427,222 | -0.16(-1.75%) |
Aug 04, 2014 | 9.352 | 9.487 | 9.083 | 9.108 | 367,036 | -0.25(-2.69%) |
Aug 01, 2014 | 9.209 | 9.428 | 9.209 | 9.361 | 249,323 | +0.13(+1.46%) |
Jul 31, 2014 | 9.302 | 9.394 | 8.924 | 9.226 | 153,282 | -0.21(-2.22%) |
Jul 30, 2014 | 9.578 | 9.649 | 9.335 | 9.436 | 284,703 | -0.01(-0.09%) |
Jul 29, 2014 | 9.646 | 9.731 | 9.243 | 9.444 | 213,112 | -0.18(-1.92%) |
Jul 28, 2014 | 9.495 | 9.771 | 9.285 | 9.629 | 209,790 | +0.13(+1.32%) |
Jul 25, 2014 | 9.662 | 9.713 | 9.469 | 9.503 | 143,554 | -0.28(-2.83%) |
Jul 24, 2014 | 9.897 | 9.973 | 9.536 | 9.780 | 128,621 | -0.06(-0.60%) |
Jul 23, 2014 | 9.897 | 10.01 | 9.763 | 9.838 | 127,436 | -0.04(-0.42%) |
Jul 22, 2014 | 9.956 | 9.973 | 9.755 | 9.880 | 168,265 | +0.03(+0.26%) |
Jul 21, 2014 | 9.922 | 10.02 | 9.822 | 9.855 | 149,067 | -0.13(-1.26%) |
Jul 18, 2014 | 9.847 | 10.18 | 9.755 | 9.981 | 348,486 | +0.16(+1.62%) |
Jul 17, 2014 | 10.06 | 10.22 | 9.687 | 9.822 | 388,404 | -0.35(-3.46%) |
Jul 16, 2014 | 10.05 | 10.23 | 9.969 | 10.17 | 408,844 | +0.13(+1.25%) |
Jul 15, 2014 | 10.35 | 10.38 | 9.998 | 10.05 | 560,520 | -0.34(-3.31%) |
Jul 14, 2014 | 9.914 | 10.42 | 9.831 | 10.39 | 607,329 | +0.61(+6.26%) |
Jul 11, 2014 | 9.679 | 9.889 | 9.545 | 9.780 | 648,147 | -0.11(-1.10%) |
Jul 10, 2014 | 9.436 | 9.922 | 9.377 | 9.889 | 353,848 | +0.21(+2.17%) |
Jul 09, 2014 | 9.721 | 9.914 | 9.620 | 9.679 | 175,753 | -0.04(-0.43%) |
Jul 08, 2014 | 9.746 | 9.864 | 9.503 | 9.721 | 258,385 | -0.04(-0.43%) |
Jul 07, 2014 | 10.10 | 10.10 | 9.729 | 9.763 | 193,160 | -0.42(-4.12%) |
Jul 03, 2014 | 10.16 | 10.18 | 10.18 | 10.18 | 81,550 | +0.05(+0.50%) |
Jul 02, 2014 | 10.17 | 10.24 | 10.11 | 10.13 | 106,196 | -0.03(-0.33%) |