Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.280 | 5.324 | 5.120 | 5.120 | 389,691 | -0.19(-3.58%) |
Sep 29, 2014 | 5.310 | 5.380 | 5.280 | 5.310 | 310,088 | +0.03(+0.57%) |
Sep 26, 2014 | 5.270 | 5.360 | 5.230 | 5.280 | 241,126 | -0.08(-1.49%) |
Sep 25, 2014 | 5.250 | 5.420 | 5.110 | 5.360 | 446,599 | +0.02(+0.37%) |
Sep 24, 2014 | 5.340 | 5.430 | 5.270 | 5.340 | 301,895 | -0.03(-0.56%) |
Sep 23, 2014 | 5.460 | 5.460 | 5.290 | 5.370 | 403,664 | +0.12(+2.29%) |
Sep 22, 2014 | 5.400 | 5.440 | 5.180 | 5.250 | 587,436 | -0.18(-3.31%) |
Sep 19, 2014 | 5.820 | 5.920 | 5.430 | 5.430 | 1,209,473 | -0.40(-6.86%) |
Sep 18, 2014 | 5.770 | 5.880 | 5.695 | 5.830 | 421,307 | +0.04(+0.69%) |
Sep 17, 2014 | 5.770 | 6.040 | 5.740 | 5.790 | 586,456 | -0.01(-0.17%) |
Sep 16, 2014 | 5.710 | 5.870 | 5.620 | 5.800 | 365,516 | +0.09(+1.58%) |
Sep 15, 2014 | 5.660 | 5.770 | 5.500 | 5.710 | 519,777 | +0.05(+0.88%) |
Sep 12, 2014 | 5.720 | 5.820 | 5.623 | 5.660 | 387,465 | -0.19(-3.25%) |
Sep 11, 2014 | 5.540 | 5.880 | 5.490 | 5.850 | 518,292 | +0.20(+3.54%) |
Sep 10, 2014 | 5.600 | 5.730 | 5.560 | 5.650 | 379,154 | -0.01(-0.18%) |
Sep 09, 2014 | 5.500 | 5.670 | 5.410 | 5.660 | 615,333 | +0.18(+3.28%) |
Sep 08, 2014 | 5.700 | 5.710 | 5.350 | 5.480 | 905,306 | -0.25(-4.36%) |
Sep 05, 2014 | 5.710 | 5.790 | 5.550 | 5.730 | 465,234 | +0.10(+1.78%) |
Sep 04, 2014 | 5.900 | 6.020 | 5.600 | 5.630 | 762,875 | -0.20(-3.43%) |
Sep 03, 2014 | 5.930 | 5.930 | 5.877 | 5.830 | 455,105 | -0.04(-0.68%) |
Sep 02, 2014 | 6.050 | 6.090 | 5.860 | 5.870 | 674,435 | -0.33(-5.32%) |
Aug 29, 2014 | 6.300 | 6.200 | 6.200 | 6.200 | 1,146,900 | +0.01(+0.16%) |
Aug 28, 2014 | 6.250 | 6.260 | 6.130 | 6.190 | 401,185 | +0.02(+0.32%) |
Aug 27, 2014 | 6.240 | 6.350 | 6.140 | 6.170 | 907,713 | +0.05(+0.82%) |
Aug 26, 2014 | 6.100 | 6.220 | 6.000 | 6.120 | 2,116,778 | +0.14(+2.34%) |
Aug 25, 2014 | 5.770 | 5.990 | 5.750 | 5.980 | 351,427 | +0.19(+3.28%) |
Aug 22, 2014 | 5.800 | 5.840 | 5.710 | 5.790 | 302,042 | -0.04(-0.69%) |
Aug 21, 2014 | 5.800 | 5.850 | 5.700 | 5.830 | 561,413 | -0.04(-0.68%) |
Aug 20, 2014 | 6.000 | 6.010 | 5.860 | 5.870 | 441,289 | -0.18(-2.98%) |
Aug 19, 2014 | 6.070 | 6.080 | 5.970 | 6.050 | 310,448 | -0.04(-0.66%) |
Aug 18, 2014 | 6.100 | 6.177 | 5.960 | 6.090 | 576,322 | -0.05(-0.81%) |
Aug 15, 2014 | 5.990 | 6.190 | 5.910 | 6.140 | 573,811 | +0.10(+1.66%) |
Aug 14, 2014 | 6.150 | 6.160 | 5.960 | 6.040 | 1,122,340 | -0.10(-1.63%) |
Aug 13, 2014 | 6.140 | 6.230 | 6.120 | 6.140 | 487,423 | +0.01(+0.16%) |
Aug 12, 2014 | 6.150 | 6.240 | 6.090 | 6.130 | 903,725 | +0.05(+0.82%) |
Aug 11, 2014 | 5.700 | 6.170 | 5.500 | 6.080 | 1,191,382 | +0.33(+5.74%) |
Aug 08, 2014 | 5.400 | 5.715 | 5.380 | 5.750 | 1,137,820 | +0.37(+6.88%) |
Aug 07, 2014 | 5.500 | 5.530 | 5.370 | 5.380 | 465,061 | -0.16(-2.89%) |
Aug 06, 2014 | 5.350 | 5.625 | 5.350 | 5.540 | 652,134 | +0.24(+4.53%) |
Aug 05, 2014 | 5.250 | 5.330 | 5.150 | 5.300 | 432,331 | +0.05(+0.95%) |
Aug 04, 2014 | 5.350 | 5.390 | 5.110 | 5.250 | 514,883 | -0.12(-2.23%) |
Aug 01, 2014 | 5.350 | 5.500 | 5.260 | 5.370 | 640,446 | +0.09(+1.70%) |
Jul 31, 2014 | 5.390 | 5.480 | 5.195 | 5.280 | 650,251 | -0.17(-3.12%) |
Jul 30, 2014 | 5.610 | 5.700 | 5.360 | 5.450 | 552,305 | -0.19(-3.37%) |
Jul 29, 2014 | 5.490 | 5.700 | 5.360 | 5.640 | 820,908 | +0.19(+3.49%) |
Jul 28, 2014 | 5.300 | 5.490 | 5.245 | 5.450 | 862,093 | +0.13(+2.44%) |
Jul 25, 2014 | 5.260 | 5.320 | 5.170 | 5.320 | 552,299 | +0.01(+0.19%) |
Jul 24, 2014 | 5.040 | 5.380 | 4.850 | 5.310 | 5,177,455 | +0.26(+5.15%) |
Jul 23, 2014 | 4.950 | 5.110 | 4.900 | 5.050 | 674,077 | +0.11(+2.23%) |
Jul 22, 2014 | 5.030 | 5.030 | 4.850 | 4.940 | 598,935 | -0.08(-1.59%) |
Jul 21, 2014 | 5.040 | 5.070 | 4.850 | 5.020 | 752,782 | -0.02(-0.40%) |
Jul 18, 2014 | 5.100 | 5.110 | 4.830 | 5.040 | 764,543 | -0.14(-2.70%) |
Jul 17, 2014 | 5.000 | 5.310 | 4.960 | 5.180 | 1,151,510 | +0.24(+4.86%) |
Jul 16, 2014 | 4.870 | 5.000 | 4.830 | 4.940 | 630,829 | +0.12(+2.49%) |
Jul 15, 2014 | 4.930 | 4.990 | 4.780 | 4.820 | 557,420 | -0.08(-1.63%) |
Jul 14, 2014 | 4.910 | 4.980 | 4.860 | 4.900 | 434,498 | -0.13(-2.58%) |
Jul 11, 2014 | 4.890 | 5.120 | 4.870 | 5.030 | 791,643 | +0.16(+3.29%) |
Jul 10, 2014 | 5.000 | 5.200 | 4.840 | 4.870 | 825,885 | -0.07(-1.42%) |
Jul 09, 2014 | 4.930 | 4.990 | 4.790 | 4.940 | 605,521 | +0.00(+0.00%) |
Jul 08, 2014 | 4.930 | 4.970 | 4.740 | 4.940 | 604,240 | +0.11(+2.28%) |
Jul 07, 2014 | 5.070 | 5.070 | 4.800 | 4.830 | 497,454 | -0.25(-4.92%) |
Jul 03, 2014 | 4.840 | 5.080 | 5.080 | 5.080 | 250,400 | +0.03(+0.59%) |
Jul 02, 2014 | 4.930 | 5.120 | 4.890 | 5.050 | 400,041 | +0.11(+2.23%) |