Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.530 | 4.820 | 4.480 | 4.500 | 190,350 | -0.05(-1.10%) |
Sep 29, 2014 | 4.720 | 4.850 | 4.410 | 4.550 | 192,948 | -0.28(-5.80%) |
Sep 26, 2014 | 4.670 | 4.850 | 4.563 | 4.830 | 77,349 | +0.16(+3.43%) |
Sep 25, 2014 | 4.900 | 4.900 | 4.610 | 4.670 | 97,154 | -0.23(-4.69%) |
Sep 24, 2014 | 4.780 | 5.000 | 4.720 | 4.900 | 71,975 | +0.15(+3.16%) |
Sep 23, 2014 | 4.690 | 4.810 | 4.650 | 4.750 | 84,191 | -0.01(-0.21%) |
Sep 22, 2014 | 4.810 | 4.920 | 4.750 | 4.760 | 133,066 | -0.11(-2.26%) |
Sep 19, 2014 | 5.080 | 5.220 | 4.830 | 4.870 | 167,624 | -0.20(-3.94%) |
Sep 18, 2014 | 5.210 | 5.210 | 4.990 | 5.070 | 35,537 | -0.12(-2.31%) |
Sep 17, 2014 | 5.070 | 5.250 | 5.050 | 5.190 | 39,846 | +0.11(+2.17%) |
Sep 16, 2014 | 4.980 | 5.110 | 4.960 | 5.080 | 45,742 | +0.10(+2.01%) |
Sep 15, 2014 | 5.070 | 5.096 | 4.900 | 4.980 | 54,315 | -0.07(-1.39%) |
Sep 12, 2014 | 5.240 | 5.290 | 5.020 | 5.050 | 65,155 | -0.19(-3.63%) |
Sep 11, 2014 | 5.140 | 5.300 | 4.900 | 5.240 | 64,672 | +0.04(+0.77%) |
Sep 10, 2014 | 5.070 | 5.200 | 4.662 | 5.200 | 34,597 | +0.12(+2.36%) |
Sep 09, 2014 | 5.160 | 5.160 | 4.990 | 5.080 | 61,956 | -0.09(-1.74%) |
Sep 08, 2014 | 5.070 | 5.170 | 5.020 | 5.170 | 23,858 | +0.11(+2.17%) |
Sep 05, 2014 | 5.030 | 5.090 | 4.910 | 5.060 | 110,707 | -0.01(-0.20%) |
Sep 04, 2014 | 5.090 | 5.120 | 5.090 | 5.070 | 50,119 | -0.02(-0.39%) |
Sep 03, 2014 | 5.210 | 5.290 | 5.050 | 5.090 | 41,673 | -0.12(-2.30%) |
Sep 02, 2014 | 5.150 | 5.255 | 5.060 | 5.210 | 42,542 | +0.10(+1.96%) |
Aug 29, 2014 | 5.030 | 5.110 | 5.110 | 5.110 | 51,900 | +0.08(+1.59%) |
Aug 28, 2014 | 5.050 | 5.120 | 5.020 | 5.030 | 31,447 | -0.07(-1.37%) |
Aug 27, 2014 | 5.090 | 5.174 | 5.010 | 5.100 | 25,505 | +0.00(+0.00%) |
Aug 26, 2014 | 5.030 | 5.140 | 5.010 | 5.100 | 96,465 | +0.10(+2.00%) |
Aug 25, 2014 | 5.040 | 5.106 | 4.960 | 5.000 | 37,166 | +0.05(+1.01%) |
Aug 22, 2014 | 4.985 | 5.060 | 4.985 | 4.950 | 45,719 | -0.04(-0.80%) |
Aug 21, 2014 | 5.000 | 5.182 | 4.930 | 4.990 | 50,004 | -0.02(-0.40%) |
Aug 20, 2014 | 5.100 | 5.200 | 5.010 | 5.010 | 46,271 | -0.13(-2.53%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.100 | 5.140 | 34,126 | -0.07(-1.34%) |
Aug 18, 2014 | 5.160 | 5.250 | 5.090 | 5.210 | 50,099 | +0.12(+2.36%) |
Aug 15, 2014 | 5.260 | 5.260 | 5.040 | 5.090 | 53,050 | -0.06(-1.17%) |
Aug 14, 2014 | 5.100 | 5.180 | 5.070 | 5.150 | 55,558 | +0.02(+0.39%) |
Aug 13, 2014 | 5.040 | 5.160 | 4.910 | 5.130 | 81,875 | +0.15(+3.01%) |
Aug 12, 2014 | 5.160 | 5.160 | 4.980 | 4.980 | 70,323 | -0.25(-4.78%) |
Aug 11, 2014 | 5.260 | 5.350 | 5.110 | 5.230 | 43,183 | +0.03(+0.58%) |
Aug 08, 2014 | 5.260 | 5.340 | 5.010 | 5.200 | 205,299 | -0.08(-1.52%) |
Aug 07, 2014 | 5.560 | 5.560 | 5.240 | 5.280 | 70,124 | -0.28(-5.04%) |
Aug 06, 2014 | 5.310 | 5.590 | 5.310 | 5.560 | 54,298 | +0.05(+0.91%) |
Aug 05, 2014 | 5.380 | 5.560 | 5.380 | 5.510 | 89,952 | +0.09(+1.66%) |
Aug 04, 2014 | 5.690 | 5.690 | 5.330 | 5.420 | 92,399 | -0.20(-3.56%) |
Aug 01, 2014 | 5.510 | 5.690 | 5.430 | 5.620 | 113,953 | +0.12(+2.18%) |
Jul 31, 2014 | 5.590 | 5.640 | 5.380 | 5.500 | 176,976 | -0.20(-3.51%) |
Jul 30, 2014 | 5.750 | 5.910 | 5.540 | 5.700 | 80,650 | +0.02(+0.35%) |
Jul 29, 2014 | 5.500 | 5.750 | 5.380 | 5.680 | 103,253 | +0.19(+3.46%) |
Jul 28, 2014 | 5.620 | 5.620 | 5.550 | 5.490 | 82,515 | -0.15(-2.66%) |
Jul 25, 2014 | 5.440 | 5.710 | 5.440 | 5.640 | 65,963 | +0.12(+2.17%) |
Jul 24, 2014 | 5.740 | 5.805 | 5.420 | 5.520 | 109,139 | -0.25(-4.33%) |
Jul 23, 2014 | 5.780 | 5.795 | 5.400 | 5.770 | 145,225 | +0.02(+0.35%) |
Jul 22, 2014 | 5.670 | 5.800 | 5.630 | 5.750 | 111,510 | +0.13(+2.31%) |
Jul 21, 2014 | 5.580 | 5.710 | 5.520 | 5.620 | 78,350 | -0.02(-0.35%) |
Jul 18, 2014 | 5.530 | 5.690 | 5.450 | 5.640 | 131,001 | +0.08(+1.44%) |
Jul 17, 2014 | 5.670 | 5.800 | 5.540 | 5.560 | 110,283 | -0.18(-3.14%) |
Jul 16, 2014 | 5.590 | 5.790 | 5.500 | 5.740 | 112,449 | +0.19(+3.42%) |
Jul 15, 2014 | 5.615 | 5.640 | 5.510 | 5.550 | 82,321 | -0.07(-1.25%) |
Jul 14, 2014 | 5.810 | 5.810 | 5.560 | 5.620 | 98,216 | -0.08(-1.40%) |
Jul 11, 2014 | 5.560 | 5.740 | 5.500 | 5.700 | 57,334 | +0.10(+1.79%) |
Jul 10, 2014 | 5.440 | 5.680 | 5.380 | 5.600 | 60,638 | -0.06(-1.06%) |
Jul 09, 2014 | 5.620 | 5.670 | 5.340 | 5.660 | 81,975 | +0.05(+0.89%) |
Jul 08, 2014 | 5.770 | 5.770 | 5.360 | 5.610 | 132,213 | -0.15(-2.60%) |
Jul 07, 2014 | 6.040 | 6.050 | 5.700 | 5.760 | 127,265 | -0.28(-4.64%) |
Jul 03, 2014 | 6.010 | 6.040 | 6.040 | 6.040 | 32,400 | +0.05(+0.83%) |
Jul 02, 2014 | 6.040 | 6.060 | 5.810 | 5.990 | 134,065 | -0.04(-0.66%) |