Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.432 | 5.487 | 5.347 | 5.355 | 1,809,682 | -0.08(-1.43%) |
Sep 29, 2014 | 5.401 | 5.471 | 5.378 | 5.432 | 1,319,246 | -0.04(-0.71%) |
Sep 26, 2014 | 5.456 | 5.537 | 5.456 | 5.471 | 1,908,060 | +0.02(+0.28%) |
Sep 25, 2014 | 5.657 | 5.681 | 5.421 | 5.456 | 1,644,257 | -0.19(-3.43%) |
Sep 24, 2014 | 5.689 | 5.689 | 5.619 | 5.650 | 1,068,841 | -0.01(-0.14%) |
Sep 23, 2014 | 5.712 | 5.758 | 5.657 | 5.657 | 947,986 | -0.06(-1.09%) |
Sep 22, 2014 | 5.758 | 5.828 | 5.642 | 5.720 | 1,203,571 | -0.09(-1.60%) |
Sep 19, 2014 | 5.898 | 5.945 | 5.774 | 5.813 | 1,869,425 | -0.09(-1.58%) |
Sep 18, 2014 | 5.890 | 5.937 | 5.883 | 5.906 | 809,327 | +0.04(+0.66%) |
Sep 17, 2014 | 5.906 | 5.952 | 5.851 | 5.867 | 2,449,156 | -0.02(-0.40%) |
Sep 16, 2014 | 5.851 | 5.906 | 5.813 | 5.890 | 1,574,614 | +0.03(+0.53%) |
Sep 15, 2014 | 5.906 | 5.921 | 5.859 | 5.859 | 1,491,163 | -0.04(-0.66%) |
Sep 12, 2014 | 5.999 | 6.030 | 5.844 | 5.898 | 1,805,424 | -0.12(-1.94%) |
Sep 11, 2014 | 6.007 | 6.088 | 6.007 | 6.014 | 2,415,648 | -0.05(-0.77%) |
Sep 10, 2014 | 6.061 | 6.115 | 6.034 | 6.061 | 1,721,708 | +0.02(+0.26%) |
Sep 09, 2014 | 6.146 | 6.162 | 5.991 | 6.045 | 1,413,330 | -0.09(-1.52%) |
Sep 08, 2014 | 6.115 | 6.146 | 6.069 | 6.139 | 1,084,171 | +0.03(+0.51%) |
Sep 05, 2014 | 6.038 | 6.131 | 6.007 | 6.108 | 658,187 | +0.05(+0.90%) |
Sep 04, 2014 | 6.069 | 6.115 | 6.030 | 6.053 | 797,406 | +0.01(+0.13%) |
Sep 03, 2014 | 6.154 | 6.154 | 6.022 | 6.045 | 1,123,371 | -0.05(-0.89%) |
Sep 02, 2014 | 6.038 | 6.185 | 5.976 | 6.100 | 1,119,998 | +0.10(+1.68%) |
Aug 29, 2014 | 6.030 | 5.999 | 5.999 | 5.999 | 905,730 | +0.01(+0.13%) |
Aug 28, 2014 | 5.945 | 6.007 | 5.875 | 5.991 | 820,013 | +0.05(+0.78%) |
Aug 27, 2014 | 5.945 | 6.007 | 5.875 | 5.945 | 691,210 | -0.02(-0.26%) |
Aug 26, 2014 | 5.945 | 5.991 | 5.890 | 5.960 | 735,217 | +0.03(+0.52%) |
Aug 25, 2014 | 5.960 | 6.030 | 5.894 | 5.929 | 3,933,317 | -0.01(-0.13%) |
Aug 22, 2014 | 5.774 | 6.108 | 5.723 | 5.937 | 4,648,374 | +0.18(+3.10%) |
Aug 21, 2014 | 5.743 | 5.789 | 5.673 | 5.758 | 4,692,416 | +0.14(+2.49%) |
Aug 20, 2014 | 5.689 | 5.751 | 5.619 | 5.619 | 1,270,861 | -0.08(-1.36%) |
Aug 19, 2014 | 5.704 | 5.766 | 5.642 | 5.696 | 1,589,705 | +0.00(+0.00%) |
Aug 18, 2014 | 5.526 | 5.720 | 5.518 | 5.696 | 1,553,195 | +0.26(+4.86%) |
Aug 15, 2014 | 5.510 | 5.518 | 5.355 | 5.432 | 1,334,605 | +0.00(+0.00%) |
Aug 14, 2014 | 5.394 | 5.448 | 5.347 | 5.432 | 1,342,594 | +0.05(+0.86%) |
Aug 13, 2014 | 5.254 | 5.386 | 5.254 | 5.386 | 758,212 | +0.16(+2.97%) |
Aug 12, 2014 | 5.277 | 5.347 | 5.223 | 5.231 | 1,055,266 | -0.05(-1.03%) |
Aug 11, 2014 | 5.254 | 5.316 | 5.223 | 5.285 | 956,671 | +0.09(+1.64%) |
Aug 08, 2014 | 5.122 | 5.223 | 5.118 | 5.200 | 880,981 | +0.06(+1.21%) |
Aug 07, 2014 | 5.231 | 5.262 | 5.114 | 5.138 | 462,484 | -0.06(-1.19%) |
Aug 06, 2014 | 5.161 | 5.300 | 5.091 | 5.200 | 996,935 | +0.02(+0.45%) |
Aug 05, 2014 | 5.052 | 5.184 | 5.006 | 5.176 | 718,846 | +0.12(+2.30%) |
Aug 04, 2014 | 5.122 | 5.145 | 5.013 | 5.060 | 1,392,064 | -0.05(-1.06%) |
Aug 01, 2014 | 5.161 | 5.172 | 5.060 | 5.114 | 1,436,937 | -0.02(-0.45%) |
Jul 31, 2014 | 5.052 | 5.223 | 4.998 | 5.138 | 1,282,093 | +0.09(+1.85%) |
Jul 30, 2014 | 4.843 | 5.215 | 4.843 | 5.044 | 2,410,293 | +0.36(+7.79%) |
Jul 29, 2014 | 4.734 | 4.757 | 4.672 | 4.680 | 409,969 | -0.02(-0.50%) |
Jul 28, 2014 | 4.757 | 4.773 | 4.649 | 4.703 | 738,447 | -0.05(-1.14%) |
Jul 25, 2014 | 4.788 | 4.827 | 4.749 | 4.757 | 402,968 | -0.06(-1.29%) |
Jul 24, 2014 | 4.881 | 4.920 | 4.781 | 4.819 | 548,090 | -0.04(-0.80%) |
Jul 23, 2014 | 4.850 | 4.905 | 4.827 | 4.858 | 525,501 | +0.01(+0.16%) |
Jul 22, 2014 | 4.850 | 4.889 | 4.827 | 4.850 | 416,498 | +0.02(+0.32%) |
Jul 21, 2014 | 4.897 | 4.912 | 4.788 | 4.835 | 343,515 | -0.09(-1.74%) |
Jul 18, 2014 | 4.835 | 4.951 | 4.835 | 4.920 | 488,084 | +0.07(+1.44%) |
Jul 17, 2014 | 4.835 | 4.936 | 4.819 | 4.850 | 700,793 | -0.04(-0.79%) |
Jul 16, 2014 | 4.975 | 4.975 | 4.874 | 4.889 | 679,983 | -0.05(-0.94%) |
Jul 15, 2014 | 4.951 | 5.013 | 4.889 | 4.936 | 513,922 | -0.03(-0.62%) |
Jul 14, 2014 | 5.021 | 5.029 | 4.905 | 4.967 | 575,291 | +0.02(+0.31%) |
Jul 11, 2014 | 4.967 | 5.037 | 4.943 | 4.951 | 451,781 | -0.03(-0.62%) |
Jul 10, 2014 | 4.951 | 5.044 | 4.928 | 4.982 | 522,402 | -0.09(-1.68%) |
Jul 09, 2014 | 5.083 | 5.122 | 5.029 | 5.068 | 312,156 | +0.02(+0.31%) |
Jul 08, 2014 | 5.122 | 5.153 | 5.029 | 5.052 | 753,158 | -0.11(-2.11%) |
Jul 07, 2014 | 5.169 | 5.176 | 5.075 | 5.161 | 501,347 | -0.02(-0.45%) |
Jul 03, 2014 | 5.161 | 5.184 | 5.184 | 5.184 | 345,979 | +0.05(+1.06%) |
Jul 02, 2014 | 5.122 | 5.184 | 5.091 | 5.130 | 506,996 | +0.02(+0.46%) |