Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.069 | 5.087 | 4.951 | 5.087 | 22,518 | +0.07(+1.36%) |
Sep 29, 2014 | 4.978 | 5.165 | 4.978 | 5.019 | 11,367 | -0.05(-1.08%) |
Sep 26, 2014 | 5.274 | 5.347 | 5.001 | 5.074 | 15,035 | -0.24(-4.55%) |
Sep 25, 2014 | 5.379 | 5.525 | 5.288 | 5.315 | 15,897 | +0.02(+0.43%) |
Sep 24, 2014 | 5.320 | 5.561 | 5.288 | 5.292 | 35,450 | -0.09(-1.61%) |
Sep 23, 2014 | 5.343 | 5.470 | 5.297 | 5.379 | 42,413 | -0.07(-1.26%) |
Sep 22, 2014 | 5.475 | 5.513 | 5.311 | 5.447 | 34,467 | -0.05(-0.91%) |
Sep 19, 2014 | 5.333 | 5.484 | 5.333 | 5.498 | 28,693 | +0.19(+3.61%) |
Sep 18, 2014 | 5.320 | 5.374 | 5.256 | 5.306 | 40,675 | +0.05(+0.87%) |
Sep 17, 2014 | 5.215 | 5.402 | 5.137 | 5.260 | 53,083 | +0.02(+0.35%) |
Sep 16, 2014 | 5.256 | 5.425 | 5.242 | 5.242 | 40,381 | -0.14(-2.62%) |
Sep 15, 2014 | 5.192 | 5.384 | 5.151 | 5.384 | 29,998 | +0.24(+4.61%) |
Sep 12, 2014 | 5.064 | 5.324 | 5.064 | 5.147 | 20,285 | -0.05(-0.97%) |
Sep 11, 2014 | 5.233 | 5.393 | 5.115 | 5.197 | 48,812 | -0.01(-0.17%) |
Sep 10, 2014 | 5.066 | 5.234 | 5.066 | 5.206 | 19,265 | +0.09(+1.76%) |
Sep 09, 2014 | 5.125 | 5.147 | 5.062 | 5.116 | 20,077 | +0.01(+0.18%) |
Sep 08, 2014 | 5.075 | 5.125 | 5.075 | 5.107 | 11,282 | +0.04(+0.71%) |
Sep 05, 2014 | 4.990 | 5.071 | 4.968 | 5.071 | 15,760 | +0.12(+2.36%) |
Sep 04, 2014 | 4.932 | 4.932 | 4.932 | 4.954 | 11,391 | -0.04(-0.81%) |
Sep 03, 2014 | 5.035 | 5.035 | 4.873 | 4.995 | 35,938 | +0.00(+0.00%) |
Sep 02, 2014 | 5.066 | 5.066 | 4.828 | 4.995 | 6,998 | -0.08(-1.59%) |
Aug 29, 2014 | 5.084 | 5.075 | 5.075 | 5.075 | 4,448 | -0.02(-0.44%) |
Aug 28, 2014 | 5.146 | 5.146 | 5.021 | 5.098 | 21,230 | -0.02(-0.44%) |
Aug 27, 2014 | 5.120 | 5.147 | 5.017 | 5.120 | 12,236 | +0.02(+0.35%) |
Aug 26, 2014 | 5.080 | 5.143 | 5.062 | 5.102 | 16,256 | +0.03(+0.53%) |
Aug 25, 2014 | 5.008 | 5.075 | 4.923 | 5.075 | 13,993 | +0.11(+2.17%) |
Aug 22, 2014 | 4.936 | 4.990 | 4.900 | 4.968 | 14,298 | -0.06(-1.16%) |
Aug 21, 2014 | 4.972 | 5.093 | 4.972 | 5.026 | 11,936 | +0.02(+0.45%) |
Aug 20, 2014 | 4.900 | 5.053 | 4.900 | 5.003 | 42,395 | +0.15(+3.06%) |
Aug 19, 2014 | 4.864 | 4.936 | 4.801 | 4.855 | 72,149 | -0.04(-0.92%) |
Aug 18, 2014 | 4.918 | 5.017 | 4.860 | 4.900 | 100,264 | -0.04(-0.73%) |
Aug 15, 2014 | 5.093 | 5.093 | 4.882 | 4.936 | 27,538 | -0.08(-1.60%) |
Aug 14, 2014 | 5.035 | 5.075 | 4.981 | 5.016 | 13,506 | -0.03(-0.64%) |
Aug 13, 2014 | 5.102 | 5.017 | 4.972 | 5.048 | 14,180 | +0.03(+0.63%) |
Aug 12, 2014 | 5.057 | 5.138 | 5.026 | 5.017 | 21,127 | -0.06(-1.24%) |
Aug 11, 2014 | 5.012 | 5.093 | 4.968 | 5.080 | 17,544 | -0.03(-0.57%) |
Aug 08, 2014 | 5.089 | 5.161 | 5.057 | 5.109 | 13,213 | +0.06(+1.20%) |
Aug 07, 2014 | 5.071 | 5.152 | 4.999 | 5.048 | 22,246 | +0.00(+0.09%) |
Aug 06, 2014 | 5.116 | 5.201 | 4.972 | 5.044 | 28,114 | -0.09(-1.75%) |
Aug 05, 2014 | 5.084 | 5.134 | 4.986 | 5.134 | 25,890 | -0.01(-0.17%) |
Aug 04, 2014 | 5.044 | 5.143 | 4.995 | 5.143 | 27,113 | +0.18(+3.53%) |
Aug 01, 2014 | 4.950 | 5.116 | 4.932 | 4.968 | 77,481 | +0.00(+0.09%) |
Jul 31, 2014 | 4.945 | 5.224 | 4.945 | 4.963 | 15,751 | -0.06(-1.25%) |
Jul 30, 2014 | 5.147 | 5.147 | 4.945 | 5.026 | 22,353 | -0.10(-1.93%) |
Jul 29, 2014 | 5.251 | 5.300 | 5.165 | 5.125 | 27,247 | -0.07(-1.30%) |
Jul 28, 2014 | 5.075 | 5.336 | 5.075 | 5.192 | 20,271 | -0.06(-1.11%) |
Jul 25, 2014 | 5.309 | 5.336 | 5.152 | 5.251 | 14,619 | -0.04(-0.85%) |
Jul 24, 2014 | 5.251 | 5.372 | 5.233 | 5.296 | 10,870 | +0.09(+1.64%) |
Jul 23, 2014 | 5.102 | 5.233 | 5.093 | 5.210 | 14,859 | +0.17(+3.39%) |
Jul 22, 2014 | 5.260 | 5.269 | 5.003 | 5.039 | 49,400 | -0.24(-4.60%) |
Jul 21, 2014 | 5.386 | 5.485 | 5.107 | 5.282 | 25,905 | -0.11(-2.00%) |
Jul 18, 2014 | 5.408 | 5.462 | 5.215 | 5.390 | 92,323 | -0.03(-0.50%) |
Jul 17, 2014 | 5.547 | 5.556 | 5.417 | 5.417 | 14,558 | -0.18(-3.14%) |
Jul 16, 2014 | 5.669 | 5.687 | 5.563 | 5.592 | 12,361 | -0.02(-0.32%) |
Jul 15, 2014 | 5.642 | 5.646 | 5.538 | 5.610 | 20,894 | +0.01(+0.24%) |
Jul 14, 2014 | 5.538 | 5.679 | 5.538 | 5.597 | 31,160 | -0.09(-1.58%) |
Jul 11, 2014 | 5.754 | 5.795 | 5.592 | 5.687 | 8,094 | -0.04(-0.71%) |
Jul 10, 2014 | 5.682 | 5.786 | 5.619 | 5.727 | 13,297 | -0.03(-0.47%) |
Jul 09, 2014 | 5.673 | 5.840 | 5.660 | 5.754 | 17,288 | +0.00(+0.08%) |
Jul 08, 2014 | 5.750 | 5.790 | 5.534 | 5.750 | 28,777 | -0.13(-2.14%) |
Jul 07, 2014 | 5.844 | 5.885 | 5.693 | 5.876 | 34,296 | +0.00(+0.00%) |
Jul 03, 2014 | 5.790 | 5.876 | 5.876 | 5.876 | 16,905 | +0.04(+0.77%) |
Jul 02, 2014 | 5.745 | 5.831 | 5.736 | 5.831 | 91,974 | +0.03(+0.54%) |