Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.928 | 4.968 | 4.876 | 4.882 | 1,246,390 | -0.06(-1.21%) |
Sep 29, 2014 | 4.908 | 4.992 | 4.908 | 4.942 | 696,690 | -0.04(-0.88%) |
Sep 26, 2014 | 4.980 | 5.010 | 4.966 | 4.986 | 763,935 | +0.01(+0.24%) |
Sep 25, 2014 | 5.018 | 5.040 | 4.924 | 4.974 | 852,440 | -0.06(-1.27%) |
Sep 24, 2014 | 5.074 | 5.090 | 5.020 | 5.038 | 595,360 | -0.02(-0.40%) |
Sep 23, 2014 | 5.110 | 5.132 | 5.040 | 5.058 | 683,135 | -0.06(-1.10%) |
Sep 22, 2014 | 5.132 | 5.156 | 5.054 | 5.114 | 587,900 | -0.05(-0.89%) |
Sep 19, 2014 | 5.204 | 5.228 | 5.158 | 5.160 | 1,148,160 | -0.04(-0.69%) |
Sep 18, 2014 | 5.188 | 5.250 | 5.158 | 5.196 | 433,245 | +0.04(+0.81%) |
Sep 17, 2014 | 5.196 | 5.224 | 5.124 | 5.154 | 460,350 | -0.05(-0.96%) |
Sep 16, 2014 | 5.178 | 5.234 | 5.118 | 5.204 | 500,445 | +0.00(+0.08%) |
Sep 15, 2014 | 5.242 | 5.266 | 5.138 | 5.200 | 442,070 | -0.03(-0.50%) |
Sep 12, 2014 | 5.258 | 5.258 | 5.160 | 5.226 | 716,135 | -0.01(-0.27%) |
Sep 11, 2014 | 5.200 | 5.258 | 5.178 | 5.240 | 629,395 | +0.02(+0.34%) |
Sep 10, 2014 | 5.164 | 5.250 | 5.164 | 5.222 | 586,930 | +0.05(+0.97%) |
Sep 09, 2014 | 5.276 | 5.322 | 5.154 | 5.172 | 667,540 | -0.10(-1.90%) |
Sep 08, 2014 | 5.292 | 5.326 | 5.182 | 5.272 | 910,240 | -0.01(-0.15%) |
Sep 05, 2014 | 5.252 | 5.316 | 5.216 | 5.280 | 782,130 | +0.00(+0.08%) |
Sep 04, 2014 | 5.384 | 5.434 | 5.256 | 5.276 | 1,208,835 | -0.10(-1.90%) |
Sep 03, 2014 | 5.496 | 5.536 | 5.350 | 5.378 | 549,935 | -0.11(-1.93%) |
Sep 02, 2014 | 5.490 | 5.522 | 5.438 | 5.484 | 334,410 | +0.03(+0.55%) |
Aug 29, 2014 | 5.392 | 5.454 | 5.454 | 5.454 | 406,000 | +0.06(+1.15%) |
Aug 28, 2014 | 5.438 | 5.440 | 5.382 | 5.392 | 235,725 | -0.08(-1.39%) |
Aug 27, 2014 | 5.510 | 5.510 | 5.444 | 5.468 | 272,925 | -0.05(-0.83%) |
Aug 26, 2014 | 5.556 | 5.556 | 5.470 | 5.514 | 365,905 | -0.02(-0.36%) |
Aug 25, 2014 | 5.622 | 5.658 | 5.514 | 5.534 | 350,810 | -0.07(-1.25%) |
Aug 22, 2014 | 5.638 | 5.638 | 5.578 | 5.604 | 268,345 | -0.04(-0.71%) |
Aug 21, 2014 | 5.568 | 5.658 | 5.524 | 5.644 | 387,810 | +0.08(+1.36%) |
Aug 20, 2014 | 5.632 | 5.632 | 5.540 | 5.568 | 318,210 | -0.09(-1.59%) |
Aug 19, 2014 | 5.670 | 5.696 | 5.648 | 5.658 | 208,245 | +0.00(+0.00%) |
Aug 18, 2014 | 5.614 | 5.663 | 5.590 | 5.658 | 391,470 | +0.10(+1.80%) |
Aug 15, 2014 | 5.650 | 5.652 | 5.488 | 5.558 | 480,160 | -0.04(-0.64%) |
Aug 14, 2014 | 5.594 | 5.642 | 5.542 | 5.594 | 411,330 | +0.01(+0.14%) |
Aug 13, 2014 | 5.566 | 5.654 | 5.550 | 5.586 | 559,710 | +0.02(+0.40%) |
Aug 12, 2014 | 5.614 | 5.646 | 5.490 | 5.564 | 482,140 | -0.07(-1.31%) |
Aug 11, 2014 | 5.594 | 5.700 | 5.590 | 5.638 | 327,760 | +0.07(+1.29%) |
Aug 08, 2014 | 5.510 | 5.564 | 5.465 | 5.566 | 371,585 | +0.05(+0.91%) |
Aug 07, 2014 | 5.578 | 5.592 | 5.494 | 5.516 | 263,130 | -0.05(-0.86%) |
Aug 06, 2014 | 5.530 | 5.596 | 5.504 | 5.564 | 608,240 | -0.01(-0.14%) |
Aug 05, 2014 | 5.574 | 5.648 | 5.540 | 5.572 | 556,170 | -0.03(-0.57%) |
Aug 04, 2014 | 5.562 | 5.654 | 5.560 | 5.604 | 997,785 | +0.05(+0.86%) |
Aug 01, 2014 | 5.624 | 5.656 | 5.552 | 5.556 | 752,535 | -0.05(-0.96%) |
Jul 31, 2014 | 5.708 | 5.744 | 5.604 | 5.610 | 497,835 | -0.17(-2.91%) |
Jul 30, 2014 | 5.842 | 5.876 | 5.772 | 5.778 | 599,525 | -0.03(-0.48%) |
Jul 29, 2014 | 5.912 | 6.070 | 5.774 | 5.806 | 771,155 | -0.08(-1.29%) |
Jul 28, 2014 | 5.992 | 6.002 | 5.852 | 5.882 | 571,505 | -0.08(-1.37%) |
Jul 25, 2014 | 5.952 | 6.018 | 5.908 | 5.964 | 713,825 | -0.04(-0.60%) |
Jul 24, 2014 | 5.984 | 6.072 | 5.946 | 6.000 | 748,980 | -0.01(-0.17%) |
Jul 23, 2014 | 5.910 | 6.036 | 5.880 | 6.010 | 637,125 | +0.11(+1.93%) |
Jul 22, 2014 | 5.814 | 5.906 | 5.752 | 5.896 | 830,910 | +0.12(+2.01%) |
Jul 21, 2014 | 5.816 | 5.816 | 5.712 | 5.780 | 857,040 | -0.08(-1.43%) |
Jul 18, 2014 | 5.718 | 5.876 | 5.666 | 5.864 | 598,335 | +0.13(+2.20%) |
Jul 17, 2014 | 5.818 | 5.858 | 5.710 | 5.738 | 546,835 | -0.12(-2.05%) |
Jul 16, 2014 | 5.914 | 5.914 | 5.818 | 5.858 | 500,395 | -0.03(-0.51%) |
Jul 15, 2014 | 5.982 | 5.982 | 5.862 | 5.888 | 337,660 | -0.08(-1.37%) |
Jul 14, 2014 | 5.976 | 5.976 | 5.900 | 5.970 | 468,605 | +0.06(+1.08%) |
Jul 11, 2014 | 5.938 | 5.965 | 5.855 | 5.906 | 536,000 | -0.03(-0.47%) |
Jul 10, 2014 | 5.984 | 6.038 | 5.880 | 5.934 | 524,055 | -0.13(-2.11%) |
Jul 09, 2014 | 6.080 | 6.080 | 6.008 | 6.062 | 507,490 | +0.01(+0.17%) |
Jul 08, 2014 | 6.022 | 6.056 | 5.956 | 6.052 | 716,955 | +0.03(+0.50%) |
Jul 07, 2014 | 6.046 | 6.082 | 5.990 | 6.022 | 538,265 | -0.03(-0.46%) |
Jul 03, 2014 | 6.032 | 6.050 | 6.050 | 6.050 | 272,000 | +0.03(+0.53%) |
Jul 02, 2014 | 6.038 | 6.097 | 5.990 | 6.018 | 585,810 | -0.02(-0.33%) |