Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.057 | 6.172 | 5.995 | 6.154 | 41,868 | +0.17(+2.81%) |
Sep 29, 2014 | 5.977 | 6.084 | 5.942 | 5.986 | 19,977 | +0.01(+0.15%) |
Sep 26, 2014 | 6.057 | 6.092 | 5.977 | 5.977 | 18,373 | -0.12(-2.03%) |
Sep 25, 2014 | 6.092 | 6.110 | 6.004 | 6.101 | 26,196 | +0.04(+0.58%) |
Sep 24, 2014 | 6.004 | 6.092 | 5.942 | 6.066 | 12,708 | +0.12(+1.93%) |
Sep 23, 2014 | 5.889 | 6.137 | 5.836 | 5.951 | 34,825 | +0.03(+0.45%) |
Sep 22, 2014 | 6.110 | 6.199 | 5.809 | 5.924 | 50,647 | -0.27(-4.43%) |
Sep 19, 2014 | 6.199 | 6.243 | 6.167 | 6.199 | 155,046 | +0.00(+0.00%) |
Sep 18, 2014 | 6.110 | 6.199 | 6.048 | 6.199 | 40,319 | +0.13(+2.19%) |
Sep 17, 2014 | 6.014 | 6.066 | 6.014 | 6.066 | 5,037 | +0.01(+0.15%) |
Sep 16, 2014 | 5.933 | 6.066 | 5.933 | 6.057 | 13,786 | +0.09(+1.48%) |
Sep 15, 2014 | 5.853 | 6.066 | 5.853 | 5.968 | 15,325 | -0.04(-0.59%) |
Sep 12, 2014 | 6.013 | 6.066 | 5.880 | 6.004 | 19,018 | +0.00(+0.07%) |
Sep 11, 2014 | 5.977 | 6.022 | 5.968 | 5.999 | 23,878 | +0.03(+0.52%) |
Sep 10, 2014 | 5.945 | 5.968 | 5.813 | 5.968 | 5,020 | +0.13(+2.28%) |
Sep 09, 2014 | 5.871 | 5.951 | 5.774 | 5.836 | 8,139 | +0.07(+1.23%) |
Sep 08, 2014 | 5.902 | 5.942 | 5.765 | 5.765 | 11,229 | -0.15(-2.54%) |
Sep 05, 2014 | 5.906 | 5.977 | 5.906 | 5.915 | 7,337 | +0.01(+0.15%) |
Sep 04, 2014 | 5.995 | 5.995 | 5.898 | 5.906 | 10,656 | -0.04(-0.60%) |
Sep 03, 2014 | 5.889 | 6.004 | 5.871 | 5.942 | 12,278 | +0.04(+0.60%) |
Sep 02, 2014 | 5.889 | 5.933 | 5.889 | 5.906 | 18,732 | -0.04(-0.74%) |
Aug 29, 2014 | 6.066 | 5.951 | 5.951 | 5.951 | 53,075 | -0.12(-1.90%) |
Aug 28, 2014 | 5.977 | 6.128 | 5.903 | 6.066 | 17,778 | +0.06(+1.03%) |
Aug 27, 2014 | 5.977 | 6.146 | 5.949 | 6.004 | 33,041 | +0.05(+0.89%) |
Aug 26, 2014 | 5.906 | 5.977 | 5.906 | 5.951 | 21,923 | +0.02(+0.30%) |
Aug 25, 2014 | 6.057 | 6.057 | 5.871 | 5.933 | 43,131 | -0.11(-1.76%) |
Aug 22, 2014 | 5.906 | 6.163 | 5.906 | 6.039 | 19,990 | +0.07(+1.19%) |
Aug 21, 2014 | 6.084 | 6.084 | 5.973 | 5.968 | 21,640 | -0.14(-2.32%) |
Aug 20, 2014 | 6.163 | 6.172 | 5.814 | 6.110 | 18,657 | -0.05(-0.86%) |
Aug 19, 2014 | 6.243 | 6.243 | 6.163 | 6.163 | 86,442 | -0.04(-0.57%) |
Aug 18, 2014 | 6.022 | 6.199 | 6.016 | 6.199 | 56,432 | +0.23(+3.86%) |
Aug 15, 2014 | 5.898 | 5.977 | 5.880 | 5.968 | 10,400 | +0.04(+0.60%) |
Aug 14, 2014 | 5.977 | 5.977 | 5.862 | 5.933 | 24,133 | -0.04(-0.59%) |
Aug 13, 2014 | 5.848 | 5.977 | 5.747 | 5.968 | 33,897 | +0.13(+2.28%) |
Aug 12, 2014 | 5.703 | 5.844 | 5.667 | 5.836 | 26,803 | +0.16(+2.81%) |
Aug 11, 2014 | 5.614 | 5.747 | 5.579 | 5.676 | 28,126 | +0.19(+3.37%) |
Aug 08, 2014 | 5.667 | 5.747 | 5.588 | 5.491 | 36,810 | -0.14(-2.50%) |
Aug 07, 2014 | 5.632 | 5.728 | 5.605 | 5.632 | 23,118 | +0.02(+0.44%) |
Aug 06, 2014 | 5.526 | 5.623 | 5.260 | 5.607 | 42,322 | +0.10(+1.80%) |
Aug 05, 2014 | 5.402 | 5.524 | 5.357 | 5.508 | 67,856 | +0.12(+2.30%) |
Aug 04, 2014 | 5.322 | 5.384 | 5.180 | 5.384 | 15,076 | +0.09(+1.67%) |
Aug 01, 2014 | 5.357 | 5.357 | 5.242 | 5.295 | 3,925 | +0.01(+0.17%) |
Jul 31, 2014 | 5.260 | 5.375 | 5.192 | 5.287 | 22,166 | -0.11(-1.97%) |
Jul 30, 2014 | 5.257 | 5.402 | 5.244 | 5.393 | 42,795 | +0.15(+2.85%) |
Jul 29, 2014 | 5.165 | 5.261 | 5.094 | 5.244 | 28,951 | +0.11(+2.05%) |
Jul 28, 2014 | 5.047 | 5.167 | 5.047 | 5.138 | 9,487 | -0.04(-0.68%) |
Jul 25, 2014 | 5.156 | 5.174 | 4.964 | 5.173 | 18,025 | +0.00(+0.00%) |
Jul 24, 2014 | 5.094 | 5.173 | 4.945 | 5.173 | 14,941 | +0.21(+4.25%) |
Jul 23, 2014 | 4.971 | 5.134 | 4.913 | 4.962 | 15,896 | +0.04(+0.71%) |
Jul 22, 2014 | 4.980 | 5.100 | 4.919 | 4.927 | 88,214 | -0.03(-0.53%) |
Jul 21, 2014 | 4.971 | 5.046 | 4.919 | 4.954 | 30,421 | +0.02(+0.36%) |
Jul 18, 2014 | 5.050 | 5.050 | 4.875 | 4.936 | 7,442 | -0.07(-1.49%) |
Jul 17, 2014 | 4.989 | 5.068 | 4.919 | 5.011 | 24,119 | +0.00(+0.09%) |
Jul 16, 2014 | 5.129 | 5.129 | 4.980 | 5.006 | 28,863 | -0.14(-2.73%) |
Jul 15, 2014 | 5.191 | 5.200 | 5.134 | 5.147 | 2,229 | -0.04(-0.84%) |
Jul 14, 2014 | 5.129 | 5.191 | 5.094 | 5.191 | 12,291 | +0.04(+0.68%) |
Jul 11, 2014 | 5.156 | 5.226 | 5.103 | 5.156 | 8,514 | +0.00(+0.00%) |
Jul 10, 2014 | 5.182 | 5.200 | 4.857 | 5.156 | 10,590 | -0.04(-0.84%) |
Jul 09, 2014 | 5.091 | 5.235 | 5.068 | 5.200 | 21,553 | +0.13(+2.60%) |
Jul 08, 2014 | 5.112 | 5.182 | 4.919 | 5.068 | 21,476 | -0.01(-0.17%) |
Jul 07, 2014 | 4.971 | 5.129 | 4.962 | 5.077 | 29,415 | +0.14(+2.85%) |
Jul 03, 2014 | 4.919 | 4.936 | 4.936 | 4.936 | 16,281 | +0.13(+2.74%) |
Jul 02, 2014 | 4.875 | 4.918 | 4.796 | 4.804 | 30,487 | -0.07(-1.44%) |