Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.120 | 5.300 | 5.010 | 5.210 | 378,475 | +0.04(+0.77%) |
Sep 29, 2014 | 5.250 | 5.350 | 5.040 | 5.170 | 139,855 | -0.08(-1.52%) |
Sep 26, 2014 | 5.290 | 5.310 | 5.120 | 5.250 | 142,007 | +0.00(+0.00%) |
Sep 25, 2014 | 5.500 | 5.500 | 5.160 | 5.250 | 175,989 | -0.23(-4.20%) |
Sep 24, 2014 | 5.450 | 5.480 | 5.340 | 5.480 | 95,324 | +0.06(+1.11%) |
Sep 23, 2014 | 5.490 | 5.560 | 5.350 | 5.420 | 224,069 | -0.02(-0.37%) |
Sep 22, 2014 | 5.490 | 5.570 | 5.260 | 5.440 | 230,440 | -0.13(-2.33%) |
Sep 19, 2014 | 5.450 | 5.650 | 5.380 | 5.570 | 292,373 | +0.12(+2.20%) |
Sep 18, 2014 | 5.430 | 5.520 | 5.350 | 5.450 | 202,809 | +0.04(+0.74%) |
Sep 17, 2014 | 5.540 | 5.650 | 5.350 | 5.410 | 357,030 | -0.07(-1.28%) |
Sep 16, 2014 | 5.570 | 5.610 | 5.360 | 5.480 | 241,063 | -0.14(-2.49%) |
Sep 15, 2014 | 5.950 | 5.950 | 5.490 | 5.620 | 409,067 | -0.37(-6.18%) |
Sep 12, 2014 | 5.860 | 6.060 | 5.750 | 5.990 | 478,060 | +0.17(+2.92%) |
Sep 11, 2014 | 5.870 | 5.940 | 5.770 | 5.820 | 277,247 | -0.04(-0.68%) |
Sep 10, 2014 | 5.480 | 6.100 | 5.430 | 5.860 | 1,039,260 | +0.35(+6.35%) |
Sep 09, 2014 | 5.440 | 5.555 | 5.440 | 5.510 | 321,238 | +0.05(+0.92%) |
Sep 08, 2014 | 5.450 | 5.540 | 5.380 | 5.460 | 145,315 | -0.01(-0.18%) |
Sep 05, 2014 | 5.550 | 5.550 | 5.110 | 5.470 | 792,518 | -0.13(-2.32%) |
Sep 04, 2014 | 5.500 | 5.639 | 5.450 | 5.600 | 552,756 | +0.10(+1.82%) |
Sep 03, 2014 | 5.440 | 5.500 | 5.350 | 5.500 | 240,435 | +0.11(+2.04%) |
Sep 02, 2014 | 5.310 | 5.429 | 5.150 | 5.390 | 298,341 | +0.06(+1.13%) |
Aug 29, 2014 | 5.450 | 5.330 | 5.330 | 5.330 | 308,200 | -0.12(-2.20%) |
Aug 28, 2014 | 5.450 | 5.500 | 5.420 | 5.450 | 149,647 | +0.00(+0.00%) |
Aug 27, 2014 | 5.540 | 5.540 | 5.380 | 5.450 | 328,508 | +0.03(+0.55%) |
Aug 26, 2014 | 5.510 | 5.510 | 5.340 | 5.420 | 214,898 | +0.00(+0.00%) |
Aug 25, 2014 | 5.280 | 5.540 | 5.280 | 5.420 | 321,171 | +0.12(+2.26%) |
Aug 22, 2014 | 5.430 | 5.430 | 5.280 | 5.300 | 172,404 | -0.08(-1.49%) |
Aug 21, 2014 | 5.280 | 5.440 | 5.210 | 5.380 | 362,972 | +0.18(+3.46%) |
Aug 20, 2014 | 5.190 | 5.279 | 5.090 | 5.200 | 200,033 | -0.05(-0.95%) |
Aug 19, 2014 | 5.170 | 5.340 | 5.110 | 5.250 | 662,407 | +0.04(+0.77%) |
Aug 18, 2014 | 5.220 | 5.350 | 5.050 | 5.210 | 538,651 | -0.02(-0.38%) |
Aug 15, 2014 | 4.770 | 5.280 | 4.770 | 5.230 | 2,790,887 | +0.35(+7.17%) |
Aug 14, 2014 | 4.840 | 4.940 | 4.700 | 4.880 | 266,468 | +0.00(+0.00%) |
Aug 13, 2014 | 4.980 | 4.980 | 4.840 | 4.880 | 225,335 | -0.09(-1.91%) |
Aug 12, 2014 | 5.160 | 5.200 | 4.889 | 4.975 | 215,540 | -0.20(-3.77%) |
Aug 11, 2014 | 5.000 | 5.190 | 4.980 | 5.170 | 455,270 | +0.16(+3.19%) |
Aug 08, 2014 | 5.200 | 5.220 | 5.090 | 5.010 | 211,123 | -0.15(-2.91%) |
Aug 07, 2014 | 5.200 | 5.280 | 5.080 | 5.160 | 118,363 | +0.01(+0.19%) |
Aug 06, 2014 | 5.090 | 5.225 | 5.010 | 5.150 | 145,163 | +0.05(+0.98%) |
Aug 05, 2014 | 5.110 | 5.240 | 4.980 | 5.100 | 254,610 | -0.09(-1.73%) |
Aug 04, 2014 | 5.280 | 5.280 | 4.830 | 5.190 | 434,339 | +0.00(+0.00%) |
Aug 01, 2014 | 5.170 | 5.340 | 5.080 | 5.190 | 249,242 | +0.01(+0.19%) |
Jul 31, 2014 | 5.260 | 5.419 | 5.120 | 5.180 | 280,058 | -0.16(-3.00%) |
Jul 30, 2014 | 5.500 | 5.600 | 5.300 | 5.340 | 421,010 | -0.19(-3.44%) |
Jul 29, 2014 | 5.500 | 5.580 | 5.430 | 5.530 | 389,508 | +0.03(+0.55%) |
Jul 28, 2014 | 5.420 | 5.520 | 5.250 | 5.500 | 334,431 | +0.11(+2.04%) |
Jul 25, 2014 | 5.180 | 5.420 | 5.130 | 5.390 | 400,404 | +0.21(+4.05%) |
Jul 24, 2014 | 5.210 | 5.282 | 5.080 | 5.180 | 316,579 | -0.02(-0.38%) |
Jul 23, 2014 | 5.200 | 5.280 | 5.060 | 5.200 | 453,858 | +0.00(+0.00%) |
Jul 22, 2014 | 5.150 | 5.360 | 5.067 | 5.200 | 586,531 | -0.04(-0.76%) |
Jul 21, 2014 | 5.410 | 5.580 | 5.200 | 5.240 | 1,057,644 | -0.20(-3.68%) |
Jul 18, 2014 | 5.020 | 5.770 | 4.885 | 5.440 | 2,874,237 | +0.18(+3.42%) |
Jul 17, 2014 | 4.380 | 5.550 | 4.380 | 5.260 | 7,045,788 | +0.88(+20.09%) |
Jul 16, 2014 | 4.700 | 4.820 | 4.370 | 4.380 | 670,897 | -0.31(-6.61%) |
Jul 15, 2014 | 4.660 | 4.780 | 4.630 | 4.690 | 641,893 | -0.02(-0.42%) |
Jul 14, 2014 | 4.230 | 4.800 | 4.230 | 4.710 | 987,943 | +0.50(+11.88%) |
Jul 11, 2014 | 4.280 | 4.340 | 4.180 | 4.210 | 325,889 | -0.09(-2.09%) |
Jul 10, 2014 | 4.120 | 4.320 | 3.970 | 4.300 | 522,688 | +0.13(+3.12%) |
Jul 09, 2014 | 4.190 | 4.390 | 4.090 | 4.170 | 481,917 | -0.03(-0.71%) |
Jul 08, 2014 | 4.000 | 4.250 | 3.960 | 4.200 | 981,781 | +0.14(+3.45%) |
Jul 07, 2014 | 3.750 | 4.170 | 3.676 | 4.060 | 1,324,920 | +0.43(+11.85%) |
Jul 03, 2014 | 3.720 | 3.630 | 3.630 | 3.630 | 109,600 | -0.06(-1.63%) |
Jul 02, 2014 | 3.600 | 3.800 | 3.540 | 3.690 | 374,481 | +0.13(+3.65%) |