Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.425 | 5.430 | 5.350 | 5.350 | 3,498 | -0.12(-2.19%) |
Sep 29, 2014 | 5.410 | 5.470 | 5.350 | 5.470 | 2,312 | +0.00(+0.09%) |
Sep 26, 2014 | 5.500 | 5.510 | 5.465 | 5.465 | 2,848 | -0.05(-1.00%) |
Sep 25, 2014 | 5.640 | 5.640 | 5.480 | 5.520 | 47,690 | +0.03(+0.64%) |
Sep 24, 2014 | 5.485 | 5.485 | 5.485 | 5.485 | 394 | -0.05(-0.99%) |
Sep 23, 2014 | 5.590 | 5.590 | 5.500 | 5.540 | 4,370 | +0.04(+0.73%) |
Sep 22, 2014 | 5.565 | 5.590 | 5.500 | 5.500 | 3,634 | -0.11(-1.96%) |
Sep 19, 2014 | 5.624 | 5.630 | 5.605 | 5.610 | 2,713 | +0.10(+1.81%) |
Sep 18, 2014 | 5.610 | 5.610 | 5.510 | 5.510 | 2,185 | +0.02(+0.36%) |
Sep 17, 2014 | 5.569 | 5.569 | 5.460 | 5.490 | 1,522 | -0.05(-0.90%) |
Sep 16, 2014 | 5.435 | 5.540 | 5.420 | 5.540 | 2,972 | +0.03(+0.54%) |
Sep 15, 2014 | 5.415 | 5.510 | 5.400 | 5.510 | 2,321 | +0.12(+2.23%) |
Sep 12, 2014 | 5.440 | 5.440 | 5.390 | 5.390 | 825 | -0.07(-1.35%) |
Sep 11, 2014 | 5.400 | 5.464 | 5.400 | 5.464 | 1,116 | -0.07(-1.19%) |
Sep 10, 2014 | 5.600 | 5.610 | 5.500 | 5.530 | 3,576 | +0.03(+0.51%) |
Sep 09, 2014 | 5.470 | 5.630 | 5.470 | 5.502 | 1,428 | +0.01(+0.22%) |
Sep 08, 2014 | 5.470 | 5.490 | 5.470 | 5.490 | 5,245 | -0.08(-1.51%) |
Sep 05, 2014 | 5.600 | 5.600 | 5.574 | 5.574 | 2,854 | -0.07(-1.28%) |
Sep 04, 2014 | 5.730 | 5.640 | 5.646 | 5,427 | -0.03(-0.60%) | |
Sep 03, 2014 | 5.695 | 5.740 | 5.680 | 5.680 | 1,110 | -0.03(-0.44%) |
Sep 02, 2014 | 5.700 | 5.705 | 5.680 | 5.705 | 3,826 | -0.01(-0.26%) |
Aug 29, 2014 | 5.720 | 5.720 | 5.720 | 0 | -0.05(-0.83%) | |
Aug 28, 2014 | 5.825 | 5.825 | 5.760 | 5.768 | 11,274 | -0.18(-3.06%) |
Aug 27, 2014 | 5.780 | 5.950 | 5.780 | 5.950 | 10,330 | +0.25(+4.48%) |
Aug 26, 2014 | 5.720 | 5.760 | 5.670 | 5.695 | 1,767 | -0.10(-1.81%) |
Aug 25, 2014 | 5.760 | 5.800 | 5.680 | 5.800 | 1,679 | +0.03(+0.52%) |
Aug 22, 2014 | 5.770 | 5.630 | 5.770 | 10,193 | +0.29(+5.25%) | |
Aug 21, 2014 | 5.540 | 5.540 | 5.470 | 5.482 | 30,080 | -0.09(-1.65%) |
Aug 20, 2014 | 5.670 | 5.670 | 5.560 | 5.574 | 22,527 | -0.22(-3.73%) |
Aug 19, 2014 | 5.636 | 5.790 | 5.636 | 5.790 | 1,022 | -0.08(-1.36%) |
Aug 18, 2014 | 5.849 | 5.870 | 5.700 | 5.870 | 10,062 | +0.24(+4.34%) |
Aug 15, 2014 | 5.770 | 5.770 | 5.548 | 5.626 | 18,526 | +0.23(+4.19%) |
Aug 14, 2014 | 5.400 | 5.610 | 5.400 | 5.400 | 3,038 | -0.01(-0.18%) |
Aug 13, 2014 | 5.450 | 5.346 | 5.410 | 8,102 | +0.05(+0.93%) | |
Aug 12, 2014 | 5.450 | 5.510 | 5.360 | 5.360 | 23,750 | +0.04(+0.75%) |
Aug 11, 2014 | 5.310 | 5.376 | 5.310 | 5.320 | 8,438 | +0.05(+0.95%) |
Aug 08, 2014 | 5.380 | 5.380 | 5.310 | 5.270 | 2,005 | -0.14(-2.59%) |
Aug 07, 2014 | 5.418 | 5.470 | 5.380 | 5.410 | 12,115 | +0.03(+0.56%) |
Aug 06, 2014 | 5.500 | 5.500 | 5.380 | 5.380 | 776 | -0.04(-0.65%) |
Aug 05, 2014 | 5.422 | 5.450 | 5.380 | 5.415 | 4,508 | -0.08(-1.37%) |
Aug 04, 2014 | 5.430 | 5.490 | 5.380 | 5.490 | 6,786 | +0.06(+1.10%) |
Aug 01, 2014 | 5.530 | 5.560 | 5.430 | 5.430 | 6,662 | -0.12(-2.16%) |
Jul 31, 2014 | 5.600 | 5.600 | 5.454 | 5.550 | 21,441 | -0.05(-0.89%) |
Jul 30, 2014 | 5.600 | 5.720 | 5.460 | 5.600 | 54,841 | +0.01(+0.18%) |
Jul 29, 2014 | 5.580 | 5.590 | 5.580 | 5.590 | 893 | +0.05(+0.90%) |
Jul 28, 2014 | 5.570 | 5.610 | 5.416 | 5.540 | 100,777 | -0.05(-0.82%) |
Jul 25, 2014 | 5.660 | 5.660 | 5.580 | 5.586 | 13,383 | -0.10(-1.83%) |
Jul 24, 2014 | 5.650 | 5.690 | 5.641 | 5.690 | 5,304 | -0.00(-0.06%) |
Jul 23, 2014 | 5.700 | 5.700 | 5.670 | 5.693 | 7,752 | +0.03(+0.59%) |
Jul 22, 2014 | 5.690 | 5.694 | 5.660 | 5.660 | 5,992 | -0.03(-0.53%) |
Jul 21, 2014 | 5.680 | 5.710 | 5.655 | 5.690 | 18,083 | -0.02(-0.35%) |
Jul 18, 2014 | 5.640 | 5.710 | 5.640 | 5.710 | 5,239 | +0.01(+0.11%) |
Jul 17, 2014 | 5.730 | 5.737 | 5.704 | 5.704 | 2,147 | -0.11(-1.82%) |
Jul 16, 2014 | 5.790 | 5.810 | 5.740 | 5.810 | 11,100 | +0.10(+1.75%) |
Jul 15, 2014 | 5.710 | 5.730 | 5.700 | 5.710 | 15,793 | +0.08(+1.42%) |
Jul 14, 2014 | 5.690 | 5.750 | 5.610 | 5.630 | 8,726 | -0.01(-0.21%) |
Jul 11, 2014 | 5.660 | 5.700 | 5.640 | 5.642 | 6,275 | -0.01(-0.14%) |
Jul 10, 2014 | 5.690 | 5.730 | 5.650 | 5.650 | 2,656 | -0.03(-0.53%) |
Jul 09, 2014 | 5.700 | 5.700 | 5.640 | 5.680 | 2,015 | -0.05(-0.87%) |
Jul 08, 2014 | 5.760 | 5.780 | 5.710 | 5.730 | 14,211 | -0.07(-1.21%) |
Jul 07, 2014 | 5.822 | 5.860 | 5.790 | 5.800 | 14,582 | -0.11(-1.83%) |
Jul 03, 2014 | 5.908 | 5.908 | 5.908 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 5.910 | 5.930 | 5.890 | 5.908 | 9,399 | -0.03(-0.44%) |