Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.492 | 4.559 | 4.418 | 4.462 | 14,835,005 | -0.07(-1.48%) |
Sep 29, 2014 | 4.670 | 4.693 | 4.529 | 4.529 | 12,834,912 | -0.11(-2.40%) |
Sep 26, 2014 | 4.730 | 4.751 | 4.603 | 4.641 | 12,450,081 | -0.07(-1.43%) |
Sep 25, 2014 | 4.656 | 4.730 | 4.620 | 4.708 | 15,889,723 | +0.00(+0.00%) |
Sep 24, 2014 | 4.818 | 4.847 | 4.693 | 4.708 | 14,986,766 | -0.12(-2.44%) |
Sep 23, 2014 | 4.914 | 4.921 | 4.825 | 4.825 | 11,930,956 | +0.01(+0.15%) |
Sep 22, 2014 | 4.943 | 4.943 | 4.789 | 4.818 | 13,891,322 | -0.14(-2.81%) |
Sep 19, 2014 | 5.149 | 5.178 | 4.936 | 4.958 | 21,274,894 | -0.19(-3.71%) |
Sep 18, 2014 | 5.222 | 5.251 | 5.134 | 5.149 | 13,053,130 | -0.07(-1.41%) |
Sep 17, 2014 | 5.354 | 5.391 | 5.207 | 5.222 | 10,223,115 | -0.12(-2.34%) |
Sep 16, 2014 | 5.354 | 5.420 | 5.266 | 5.347 | 8,504,781 | -0.01(-0.27%) |
Sep 15, 2014 | 5.406 | 5.420 | 5.343 | 5.362 | 4,393,500 | +0.00(+0.00%) |
Sep 12, 2014 | 5.362 | 5.450 | 5.332 | 5.362 | 8,278,159 | -0.05(-0.95%) |
Sep 11, 2014 | 5.317 | 5.435 | 5.288 | 5.413 | 8,352,440 | +0.03(+0.55%) |
Sep 10, 2014 | 5.369 | 5.428 | 5.340 | 5.384 | 11,512,597 | -0.01(-0.14%) |
Sep 09, 2014 | 5.376 | 5.464 | 5.244 | 5.391 | 13,393,617 | -0.01(-0.27%) |
Sep 08, 2014 | 5.611 | 5.626 | 5.362 | 5.406 | 17,803,880 | -0.27(-4.79%) |
Sep 05, 2014 | 5.736 | 5.773 | 5.604 | 5.677 | 9,801,618 | -0.04(-0.64%) |
Sep 04, 2014 | 5.964 | 5.986 | 5.677 | 5.714 | 12,959,276 | -0.19(-3.23%) |
Sep 03, 2014 | 6.052 | 6.074 | 5.898 | 5.905 | 11,414,874 | -0.15(-2.43%) |
Sep 02, 2014 | 6.111 | 6.147 | 6.037 | 6.052 | 7,626,510 | -0.19(-3.06%) |
Aug 29, 2014 | 6.125 | 6.243 | 6.243 | 6.243 | 6,489,800 | +0.11(+1.80%) |
Aug 28, 2014 | 6.162 | 6.184 | 6.133 | 6.133 | 5,111,656 | +0.03(+0.48%) |
Aug 27, 2014 | 6.184 | 6.191 | 6.038 | 6.103 | 4,969,463 | -0.04(-0.60%) |
Aug 26, 2014 | 6.059 | 6.155 | 6.052 | 6.140 | 8,005,424 | +0.12(+2.08%) |
Aug 25, 2014 | 6.147 | 6.155 | 5.993 | 6.015 | 7,754,465 | -0.14(-2.27%) |
Aug 22, 2014 | 6.155 | 6.221 | 6.118 | 6.155 | 4,724,787 | +0.00(+0.00%) |
Aug 21, 2014 | 6.272 | 6.280 | 6.089 | 6.155 | 11,582,857 | -0.19(-3.01%) |
Aug 20, 2014 | 6.338 | 6.412 | 6.309 | 6.346 | 4,481,369 | +0.02(+0.35%) |
Aug 19, 2014 | 6.404 | 6.446 | 6.302 | 6.324 | 4,671,559 | -0.09(-1.37%) |
Aug 18, 2014 | 6.353 | 6.427 | 6.317 | 6.412 | 4,393,446 | +0.02(+0.34%) |
Aug 15, 2014 | 6.331 | 6.427 | 6.316 | 6.390 | 6,213,990 | -0.04(-0.68%) |
Aug 14, 2014 | 6.471 | 6.573 | 6.404 | 6.434 | 6,369,192 | -0.03(-0.45%) |
Aug 13, 2014 | 6.573 | 6.603 | 6.427 | 6.463 | 6,742,748 | -0.09(-1.35%) |
Aug 12, 2014 | 6.478 | 6.640 | 6.471 | 6.551 | 9,284,490 | +0.10(+1.48%) |
Aug 11, 2014 | 6.368 | 6.471 | 6.324 | 6.456 | 7,450,134 | +0.12(+1.85%) |
Aug 08, 2014 | 6.397 | 6.456 | 6.280 | 6.338 | 7,823,738 | -0.06(-0.92%) |
Aug 07, 2014 | 6.331 | 6.427 | 6.280 | 6.397 | 7,590,411 | +0.04(+0.58%) |
Aug 06, 2014 | 6.360 | 6.427 | 6.331 | 6.360 | 6,408,628 | +0.10(+1.64%) |
Aug 05, 2014 | 6.243 | 6.302 | 6.118 | 6.258 | 8,265,126 | +0.01(+0.24%) |
Aug 04, 2014 | 6.353 | 6.360 | 6.177 | 6.243 | 6,240,363 | -0.12(-1.85%) |
Aug 01, 2014 | 6.338 | 6.485 | 6.313 | 6.360 | 10,790,867 | +0.10(+1.64%) |
Jul 31, 2014 | 6.081 | 6.294 | 6.059 | 6.258 | 14,644,082 | +0.14(+2.28%) |
Jul 30, 2014 | 6.162 | 6.191 | 6.008 | 6.118 | 8,565,575 | -0.06(-0.95%) |
Jul 29, 2014 | 6.177 | 6.228 | 6.125 | 6.177 | 5,360,165 | +0.01(+0.24%) |
Jul 28, 2014 | 6.081 | 6.173 | 6.052 | 6.162 | 5,795,064 | +0.06(+0.96%) |
Jul 25, 2014 | 5.912 | 6.111 | 5.905 | 6.103 | 10,499,630 | +0.15(+2.47%) |
Jul 24, 2014 | 5.964 | 5.986 | 5.890 | 5.956 | 10,146,545 | -0.04(-0.73%) |
Jul 23, 2014 | 6.096 | 6.118 | 5.993 | 6.001 | 9,186,190 | -0.07(-1.21%) |
Jul 22, 2014 | 6.111 | 6.140 | 6.030 | 6.074 | 7,969,512 | -0.06(-0.96%) |
Jul 21, 2014 | 6.140 | 6.162 | 6.037 | 6.133 | 7,660,373 | +0.04(+0.60%) |
Jul 18, 2014 | 6.111 | 6.147 | 6.037 | 6.096 | 6,955,748 | -0.07(-1.19%) |
Jul 17, 2014 | 6.037 | 6.214 | 5.997 | 6.169 | 14,065,311 | +0.14(+2.31%) |
Jul 16, 2014 | 5.942 | 6.048 | 5.905 | 6.030 | 9,026,254 | +0.12(+2.11%) |
Jul 15, 2014 | 6.081 | 6.129 | 5.876 | 5.905 | 10,324,248 | -0.10(-1.59%) |
Jul 14, 2014 | 6.015 | 6.169 | 5.979 | 6.001 | 9,899,509 | -0.18(-2.97%) |
Jul 11, 2014 | 6.074 | 6.206 | 6.030 | 6.184 | 10,021,053 | +0.14(+2.31%) |
Jul 10, 2014 | 6.265 | 6.324 | 6.030 | 6.045 | 19,282,174 | -0.07(-1.08%) |
Jul 09, 2014 | 6.023 | 6.125 | 5.971 | 6.111 | 16,141,055 | +0.13(+2.21%) |
Jul 08, 2014 | 5.979 | 6.074 | 5.883 | 5.979 | 10,853,827 | +0.03(+0.49%) |
Jul 07, 2014 | 5.993 | 6.023 | 5.927 | 5.949 | 5,154,520 | -0.09(-1.46%) |
Jul 03, 2014 | 6.008 | 6.037 | 6.037 | 6.037 | 4,928,517 | -0.05(-0.84%) |
Jul 02, 2014 | 6.001 | 6.125 | 5.982 | 6.089 | 10,727,283 | +0.11(+1.84%) |