Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.496 | 4.496 | 4.272 | 4.299 | 373,794 | -0.20(-4.38%) |
Sep 29, 2014 | 4.433 | 4.558 | 4.370 | 4.496 | 258,853 | +0.02(+0.40%) |
Sep 26, 2014 | 4.540 | 4.596 | 4.460 | 4.478 | 175,105 | -0.06(-1.38%) |
Sep 25, 2014 | 4.719 | 4.746 | 4.415 | 4.540 | 217,118 | -0.18(-3.80%) |
Sep 24, 2014 | 4.693 | 4.782 | 4.683 | 4.719 | 80,595 | +0.01(+0.19%) |
Sep 23, 2014 | 4.693 | 4.809 | 4.666 | 4.710 | 97,196 | +0.00(+0.00%) |
Sep 22, 2014 | 4.881 | 4.890 | 4.666 | 4.710 | 197,756 | -0.17(-3.49%) |
Sep 19, 2014 | 4.907 | 4.952 | 4.845 | 4.881 | 114,034 | -0.04(-0.91%) |
Sep 18, 2014 | 4.952 | 5.033 | 4.890 | 4.925 | 111,294 | -0.04(-0.72%) |
Sep 17, 2014 | 4.916 | 5.069 | 4.916 | 4.961 | 93,976 | +0.02(+0.36%) |
Sep 16, 2014 | 5.051 | 5.051 | 4.899 | 4.943 | 125,620 | -0.11(-2.13%) |
Sep 15, 2014 | 4.997 | 5.104 | 4.728 | 5.051 | 319,535 | +0.00(+0.00%) |
Sep 12, 2014 | 5.015 | 5.122 | 4.943 | 5.051 | 117,156 | +0.00(+0.00%) |
Sep 11, 2014 | 5.051 | 5.149 | 5.024 | 5.051 | 90,409 | -0.05(-1.05%) |
Sep 10, 2014 | 5.185 | 5.221 | 5.078 | 5.104 | 122,608 | -0.04(-0.87%) |
Sep 09, 2014 | 5.104 | 5.230 | 5.033 | 5.149 | 189,448 | +0.04(+0.88%) |
Sep 08, 2014 | 5.140 | 5.194 | 5.069 | 5.104 | 131,105 | +0.02(+0.35%) |
Sep 05, 2014 | 4.970 | 5.131 | 4.970 | 5.087 | 95,149 | +0.10(+1.97%) |
Sep 04, 2014 | 5.078 | 5.230 | 4.988 | 4.988 | 156,053 | +0.02(+0.36%) |
Sep 03, 2014 | 5.024 | 5.046 | 4.934 | 4.970 | 200,609 | -0.06(-1.25%) |
Sep 02, 2014 | 5.167 | 5.185 | 4.970 | 5.033 | 277,547 | -0.05(-1.06%) |
Aug 29, 2014 | 5.078 | 5.087 | 5.087 | 5.087 | 90,561 | +0.07(+1.34%) |
Aug 28, 2014 | 4.872 | 5.051 | 4.863 | 5.019 | 210,319 | +0.09(+1.91%) |
Aug 27, 2014 | 4.845 | 4.961 | 4.845 | 4.925 | 177,075 | +0.14(+3.00%) |
Aug 26, 2014 | 4.719 | 4.889 | 4.666 | 4.782 | 389,964 | -0.08(-1.66%) |
Aug 25, 2014 | 4.836 | 4.943 | 4.818 | 4.863 | 141,030 | -0.06(-1.27%) |
Aug 22, 2014 | 4.809 | 4.961 | 4.791 | 4.925 | 105,150 | +0.10(+2.04%) |
Aug 21, 2014 | 4.836 | 4.863 | 4.755 | 4.827 | 109,201 | -0.05(-1.10%) |
Aug 20, 2014 | 4.899 | 4.925 | 4.800 | 4.881 | 83,333 | -0.01(-0.18%) |
Aug 19, 2014 | 4.907 | 4.934 | 4.872 | 4.890 | 69,730 | +0.01(+0.18%) |
Aug 18, 2014 | 4.791 | 4.943 | 4.773 | 4.881 | 113,914 | +0.05(+1.11%) |
Aug 15, 2014 | 4.836 | 4.872 | 4.702 | 4.827 | 125,681 | -0.03(-0.55%) |
Aug 14, 2014 | 4.657 | 4.890 | 4.657 | 4.854 | 122,320 | +0.15(+3.24%) |
Aug 13, 2014 | 4.952 | 4.997 | 4.693 | 4.702 | 409,061 | -0.25(-5.06%) |
Aug 12, 2014 | 5.015 | 5.060 | 4.890 | 4.952 | 113,077 | -0.06(-1.25%) |
Aug 11, 2014 | 4.979 | 5.060 | 4.863 | 5.015 | 202,246 | +0.04(+0.90%) |
Aug 08, 2014 | 4.979 | 5.060 | 4.845 | 4.970 | 236,004 | -0.01(-0.18%) |
Aug 07, 2014 | 4.899 | 5.194 | 4.899 | 4.979 | 761,840 | +0.12(+2.39%) |
Aug 06, 2014 | 4.478 | 4.925 | 4.478 | 4.863 | 941,639 | +0.37(+8.17%) |
Aug 05, 2014 | 4.755 | 4.881 | 4.455 | 4.496 | 1,168,787 | -0.28(-5.82%) |
Aug 04, 2014 | 5.042 | 5.140 | 4.755 | 4.773 | 556,991 | -0.26(-5.16%) |
Aug 01, 2014 | 5.024 | 5.234 | 5.024 | 5.033 | 273,212 | -0.01(-0.18%) |
Jul 31, 2014 | 5.561 | 5.561 | 5.006 | 5.042 | 841,460 | -0.59(-10.49%) |
Jul 30, 2014 | 5.731 | 5.848 | 5.615 | 5.633 | 252,165 | -0.09(-1.57%) |
Jul 29, 2014 | 5.928 | 6.099 | 5.696 | 5.722 | 545,989 | -0.50(-8.06%) |
Jul 28, 2014 | 6.322 | 6.376 | 6.287 | 6.224 | 329,287 | -0.11(-1.70%) |
Jul 25, 2014 | 6.313 | 6.367 | 6.271 | 6.331 | 87,271 | +0.02(+0.28%) |
Jul 24, 2014 | 6.367 | 6.484 | 6.296 | 6.313 | 158,633 | -0.04(-0.56%) |
Jul 23, 2014 | 6.475 | 6.475 | 6.278 | 6.349 | 189,984 | -0.15(-2.34%) |
Jul 22, 2014 | 6.358 | 6.502 | 6.331 | 6.502 | 141,405 | +0.13(+2.11%) |
Jul 21, 2014 | 6.233 | 6.394 | 6.233 | 6.367 | 113,087 | +0.04(+0.57%) |
Jul 18, 2014 | 6.296 | 6.448 | 6.215 | 6.331 | 123,290 | +0.09(+1.43%) |
Jul 17, 2014 | 6.313 | 6.403 | 6.161 | 6.242 | 122,037 | -0.13(-2.11%) |
Jul 16, 2014 | 6.376 | 6.416 | 6.170 | 6.376 | 157,616 | +0.05(+0.85%) |
Jul 15, 2014 | 6.296 | 6.403 | 6.188 | 6.322 | 124,628 | +0.02(+0.28%) |
Jul 14, 2014 | 6.125 | 6.349 | 6.099 | 6.304 | 133,344 | +0.15(+2.47%) |
Jul 11, 2014 | 6.134 | 6.206 | 6.099 | 6.152 | 63,145 | +0.05(+0.88%) |
Jul 10, 2014 | 5.884 | 6.269 | 5.866 | 6.099 | 199,229 | +0.01(+0.15%) |
Jul 09, 2014 | 6.134 | 6.197 | 6.018 | 6.090 | 108,175 | +0.03(+0.44%) |
Jul 08, 2014 | 6.107 | 6.340 | 6.000 | 6.063 | 258,460 | -0.24(-3.84%) |
Jul 07, 2014 | 6.439 | 6.457 | 6.269 | 6.304 | 175,440 | -0.21(-3.16%) |
Jul 03, 2014 | 6.510 | 6.510 | 6.510 | 6.510 | 60,746 | -0.01(-0.14%) |
Jul 02, 2014 | 6.510 | 6.582 | 6.475 | 6.519 | 150,692 | +0.08(+1.25%) |