Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.880 | 5.010 | 4.870 | 4.940 | 24,977 | -0.09(-1.79%) |
Sep 29, 2014 | 5.020 | 5.030 | 5.000 | 5.030 | 7,211 | +0.03(+0.60%) |
Sep 26, 2014 | 5.010 | 5.030 | 5.000 | 5.000 | 6,137 | +0.00(+0.00%) |
Sep 25, 2014 | 5.050 | 5.080 | 4.904 | 5.000 | 11,498 | -0.03(-0.60%) |
Sep 24, 2014 | 5.030 | 5.100 | 5.030 | 5.030 | 11,044 | -0.03(-0.59%) |
Sep 23, 2014 | 5.060 | 5.090 | 4.830 | 5.060 | 14,207 | -0.04(-0.78%) |
Sep 22, 2014 | 5.030 | 5.110 | 5.000 | 5.100 | 14,445 | +0.02(+0.39%) |
Sep 19, 2014 | 5.030 | 5.110 | 5.010 | 5.080 | 41,935 | +0.05(+0.99%) |
Sep 18, 2014 | 4.860 | 5.060 | 4.850 | 5.030 | 22,335 | +0.13(+2.65%) |
Sep 17, 2014 | 5.030 | 5.031 | 4.850 | 4.900 | 38,270 | -0.14(-2.87%) |
Sep 16, 2014 | 5.030 | 5.080 | 5.001 | 5.045 | 10,671 | +0.04(+0.90%) |
Sep 15, 2014 | 5.180 | 5.180 | 5.000 | 5.000 | 13,479 | -0.14(-2.72%) |
Sep 12, 2014 | 5.070 | 5.170 | 5.070 | 5.140 | 14,704 | +0.02(+0.49%) |
Sep 11, 2014 | 5.080 | 5.170 | 5.060 | 5.115 | 13,937 | -0.00(-0.10%) |
Sep 10, 2014 | 5.120 | 5.150 | 5.040 | 5.120 | 8,715 | +0.00(+0.00%) |
Sep 09, 2014 | 5.120 | 5.170 | 5.120 | 5.120 | 31,404 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.150 | 5.000 | 5.120 | 10,678 | +0.02(+0.39%) |
Sep 05, 2014 | 5.110 | 5.150 | 4.950 | 5.100 | 10,346 | -0.01(-0.19%) |
Sep 04, 2014 | 5.130 | 5.155 | 5.110 | 5.110 | 19,419 | -0.04(-0.78%) |
Sep 03, 2014 | 5.130 | 5.170 | 5.120 | 5.150 | 33,922 | +0.02(+0.39%) |
Sep 02, 2014 | 5.120 | 5.160 | 5.120 | 5.130 | 24,127 | +0.01(+0.20%) |
Aug 29, 2014 | 5.110 | 5.120 | 5.120 | 5.120 | 16,100 | -0.01(-0.29%) |
Aug 28, 2014 | 5.160 | 5.170 | 5.110 | 5.135 | 6,222 | +0.00(+0.10%) |
Aug 27, 2014 | 5.166 | 5.170 | 5.110 | 5.130 | 38,033 | -0.03(-0.63%) |
Aug 26, 2014 | 5.170 | 5.170 | 5.170 | 5.163 | 8,600 | +0.01(+0.24%) |
Aug 25, 2014 | 5.180 | 5.180 | 5.120 | 5.150 | 24,625 | +0.00(+0.00%) |
Aug 22, 2014 | 5.030 | 5.200 | 5.030 | 5.150 | 40,322 | +0.12(+2.39%) |
Aug 21, 2014 | 5.050 | 5.080 | 5.020 | 5.030 | 9,878 | -0.05(-0.98%) |
Aug 20, 2014 | 5.020 | 5.040 | 5.020 | 5.080 | 21,296 | +0.04(+0.79%) |
Aug 19, 2014 | 5.000 | 5.050 | 5.000 | 5.040 | 18,367 | +0.05(+1.00%) |
Aug 18, 2014 | 4.960 | 5.010 | 4.960 | 4.990 | 56,932 | +0.06(+1.22%) |
Aug 15, 2014 | 4.850 | 4.960 | 4.850 | 4.930 | 63,559 | +0.17(+3.57%) |
Aug 14, 2014 | 4.770 | 4.900 | 4.760 | 4.760 | 9,692 | -0.01(-0.21%) |
Aug 13, 2014 | 4.800 | 4.890 | 4.790 | 4.770 | 10,589 | -0.05(-1.04%) |
Aug 12, 2014 | 4.860 | 4.860 | 4.800 | 4.820 | 5,575 | -0.06(-1.23%) |
Aug 11, 2014 | 4.850 | 4.940 | 4.850 | 4.880 | 7,014 | +0.05(+1.04%) |
Aug 08, 2014 | 4.880 | 4.925 | 4.800 | 4.830 | 10,181 | -0.08(-1.63%) |
Aug 07, 2014 | 4.920 | 4.928 | 4.890 | 4.910 | 17,947 | +0.10(+2.08%) |
Aug 06, 2014 | 4.700 | 4.949 | 4.700 | 4.810 | 102,749 | +0.28(+6.18%) |
Aug 05, 2014 | 4.450 | 4.600 | 4.450 | 4.530 | 8,240 | +0.04(+0.89%) |
Aug 04, 2014 | 4.520 | 4.580 | 4.480 | 4.490 | 20,363 | -0.06(-1.32%) |
Aug 01, 2014 | 4.450 | 4.640 | 4.450 | 4.550 | 3,452 | -0.09(-1.94%) |
Jul 31, 2014 | 4.670 | 4.690 | 4.540 | 4.640 | 9,480 | +0.05(+1.09%) |
Jul 30, 2014 | 4.640 | 4.640 | 4.430 | 4.590 | 21,696 | +0.09(+2.00%) |
Jul 29, 2014 | 4.542 | 4.640 | 4.500 | 4.500 | 54,565 | -0.03(-0.66%) |
Jul 28, 2014 | 4.530 | 4.640 | 4.500 | 4.530 | 22,413 | -0.02(-0.44%) |
Jul 25, 2014 | 4.570 | 4.650 | 4.520 | 4.550 | 15,434 | -0.11(-2.36%) |
Jul 24, 2014 | 4.700 | 4.700 | 4.580 | 4.660 | 3,616 | -0.04(-0.85%) |
Jul 23, 2014 | 4.620 | 4.750 | 4.550 | 4.700 | 53,041 | +0.14(+3.07%) |
Jul 22, 2014 | 4.530 | 4.600 | 4.500 | 4.560 | 62,202 | +0.04(+0.88%) |
Jul 21, 2014 | 4.460 | 4.590 | 4.460 | 4.520 | 33,581 | +0.01(+0.22%) |
Jul 18, 2014 | 4.590 | 4.600 | 4.500 | 4.510 | 6,121 | +0.00(+0.11%) |
Jul 17, 2014 | 4.500 | 4.560 | 4.500 | 4.505 | 9,375 | -0.01(-0.33%) |
Jul 16, 2014 | 4.500 | 4.560 | 4.500 | 4.520 | 7,873 | +0.00(+0.00%) |
Jul 15, 2014 | 4.550 | 4.605 | 4.500 | 4.520 | 11,085 | -0.10(-2.16%) |
Jul 14, 2014 | 4.550 | 4.670 | 4.550 | 4.620 | 31,978 | +0.07(+1.54%) |
Jul 11, 2014 | 4.517 | 4.640 | 4.490 | 4.550 | 97,847 | +0.05(+1.11%) |
Jul 10, 2014 | 4.440 | 4.600 | 4.422 | 4.500 | 7,643 | -0.04(-0.88%) |
Jul 09, 2014 | 4.470 | 4.660 | 4.450 | 4.540 | 9,372 | +0.06(+1.34%) |
Jul 08, 2014 | 4.480 | 4.550 | 4.470 | 4.480 | 6,556 | -0.03(-0.67%) |
Jul 07, 2014 | 4.530 | 4.590 | 4.510 | 4.510 | 16,072 | -0.05(-1.10%) |
Jul 03, 2014 | 4.530 | 4.560 | 4.560 | 4.560 | 18,200 | +0.04(+0.88%) |
Jul 02, 2014 | 4.450 | 4.570 | 4.450 | 4.520 | 33,595 | +0.03(+0.67%) |