Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.846 | 4.852 | 4.745 | 4.750 | 284,985 | -0.09(-1.88%) |
Sep 29, 2014 | 4.872 | 4.933 | 4.836 | 4.841 | 197,550 | -0.07(-1.44%) |
Sep 26, 2014 | 4.917 | 4.953 | 4.801 | 4.912 | 585,010 | -0.01(-0.10%) |
Sep 25, 2014 | 4.943 | 4.978 | 4.902 | 4.917 | 196,989 | -0.05(-0.92%) |
Sep 24, 2014 | 4.933 | 4.973 | 4.912 | 4.963 | 160,075 | +0.05(+0.93%) |
Sep 23, 2014 | 4.958 | 5.016 | 4.912 | 4.917 | 273,014 | -0.08(-1.52%) |
Sep 22, 2014 | 5.044 | 5.070 | 4.988 | 4.994 | 251,842 | -0.07(-1.30%) |
Sep 19, 2014 | 5.110 | 5.115 | 5.029 | 5.059 | 389,549 | -0.05(-0.89%) |
Sep 18, 2014 | 5.166 | 5.166 | 5.095 | 5.105 | 192,867 | -0.05(-0.89%) |
Sep 17, 2014 | 5.176 | 5.212 | 5.146 | 5.151 | 387,545 | -0.03(-0.59%) |
Sep 16, 2014 | 5.080 | 5.186 | 5.075 | 5.181 | 396,252 | +0.08(+1.59%) |
Sep 15, 2014 | 5.090 | 5.133 | 5.044 | 5.100 | 276,488 | +0.00(+0.00%) |
Sep 12, 2014 | 5.141 | 5.183 | 5.080 | 5.100 | 436,042 | -0.03(-0.59%) |
Sep 11, 2014 | 5.064 | 5.242 | 5.064 | 5.130 | 459,062 | +0.03(+0.60%) |
Sep 10, 2014 | 5.125 | 5.143 | 5.024 | 5.100 | 334,041 | -0.03(-0.49%) |
Sep 09, 2014 | 5.252 | 5.252 | 5.120 | 5.125 | 186,046 | -0.12(-2.32%) |
Sep 08, 2014 | 5.298 | 5.318 | 5.206 | 5.247 | 151,325 | -0.05(-0.96%) |
Sep 05, 2014 | 5.181 | 5.374 | 5.181 | 5.298 | 264,733 | +0.09(+1.75%) |
Sep 04, 2014 | 5.151 | 5.257 | 5.151 | 5.206 | 230,276 | +0.06(+1.18%) |
Sep 03, 2014 | 5.166 | 5.257 | 5.125 | 5.146 | 189,880 | -0.01(-0.20%) |
Sep 02, 2014 | 5.201 | 5.268 | 5.130 | 5.156 | 288,733 | -0.02(-0.29%) |
Aug 29, 2014 | 5.146 | 5.171 | 5.171 | 5.171 | 506,948 | +0.03(+0.49%) |
Aug 28, 2014 | 5.196 | 5.201 | 5.141 | 5.146 | 226,053 | -0.07(-1.26%) |
Aug 27, 2014 | 5.323 | 5.333 | 5.199 | 5.212 | 225,907 | -0.09(-1.63%) |
Aug 26, 2014 | 5.258 | 5.353 | 5.258 | 5.298 | 477,817 | +0.04(+0.67%) |
Aug 25, 2014 | 5.328 | 5.393 | 5.230 | 5.263 | 451,751 | -0.02(-0.38%) |
Aug 22, 2014 | 5.258 | 5.323 | 5.222 | 5.283 | 497,439 | +0.01(+0.10%) |
Aug 21, 2014 | 5.152 | 5.343 | 5.129 | 5.278 | 317,297 | +0.12(+2.24%) |
Aug 20, 2014 | 5.197 | 5.212 | 5.142 | 5.162 | 196,859 | -0.06(-1.15%) |
Aug 19, 2014 | 5.278 | 5.333 | 5.212 | 5.222 | 213,474 | -0.03(-0.48%) |
Aug 18, 2014 | 5.207 | 5.310 | 5.207 | 5.247 | 309,439 | +0.07(+1.36%) |
Aug 15, 2014 | 5.268 | 5.298 | 5.157 | 5.177 | 480,651 | -0.05(-0.96%) |
Aug 14, 2014 | 5.062 | 5.268 | 5.059 | 5.227 | 363,425 | +0.16(+3.17%) |
Aug 13, 2014 | 5.107 | 5.147 | 5.032 | 5.067 | 257,459 | -0.05(-0.98%) |
Aug 12, 2014 | 5.117 | 5.187 | 5.087 | 5.117 | 117,857 | -0.02(-0.39%) |
Aug 11, 2014 | 5.122 | 5.182 | 5.043 | 5.137 | 533,581 | +0.04(+0.69%) |
Aug 08, 2014 | 5.042 | 5.151 | 5.021 | 5.102 | 302,246 | +0.06(+1.20%) |
Aug 07, 2014 | 5.197 | 5.216 | 5.027 | 5.042 | 411,371 | -0.13(-2.43%) |
Aug 06, 2014 | 4.991 | 5.258 | 4.991 | 5.167 | 344,648 | +0.15(+2.90%) |
Aug 05, 2014 | 4.921 | 5.132 | 4.906 | 5.021 | 416,007 | +0.11(+2.25%) |
Aug 04, 2014 | 4.961 | 5.006 | 4.826 | 4.911 | 419,074 | -0.05(-1.01%) |
Aug 01, 2014 | 4.971 | 5.001 | 4.896 | 4.961 | 444,313 | -0.02(-0.30%) |
Jul 31, 2014 | 4.846 | 5.082 | 4.743 | 4.976 | 1,340,618 | +0.10(+1.95%) |
Jul 30, 2014 | 5.202 | 5.383 | 4.871 | 4.881 | 2,548,727 | -0.81(-14.21%) |
Jul 29, 2014 | 5.654 | 5.725 | 5.634 | 5.689 | 507,155 | -0.02(-0.26%) |
Jul 28, 2014 | 5.790 | 5.815 | 5.674 | 5.704 | 244,022 | -0.10(-1.65%) |
Jul 25, 2014 | 5.815 | 5.815 | 5.730 | 5.800 | 205,012 | -0.06(-0.94%) |
Jul 24, 2014 | 5.810 | 5.925 | 5.810 | 5.855 | 217,259 | +0.06(+1.04%) |
Jul 23, 2014 | 5.760 | 5.855 | 5.760 | 5.795 | 354,533 | +0.03(+0.44%) |
Jul 22, 2014 | 5.725 | 5.818 | 5.719 | 5.770 | 252,540 | +0.08(+1.32%) |
Jul 21, 2014 | 5.760 | 5.765 | 5.649 | 5.694 | 402,736 | -0.09(-1.48%) |
Jul 18, 2014 | 5.790 | 5.850 | 5.755 | 5.780 | 421,627 | -0.02(-0.26%) |
Jul 17, 2014 | 5.920 | 5.920 | 5.790 | 5.795 | 465,096 | -0.13(-2.12%) |
Jul 16, 2014 | 6.026 | 6.026 | 5.915 | 5.920 | 408,256 | -0.08(-1.26%) |
Jul 15, 2014 | 5.986 | 6.036 | 5.959 | 5.996 | 312,607 | -0.01(-0.17%) |
Jul 14, 2014 | 6.026 | 6.082 | 5.955 | 6.006 | 346,301 | +0.02(+0.34%) |
Jul 11, 2014 | 6.031 | 6.097 | 5.971 | 5.986 | 243,574 | -0.05(-0.83%) |
Jul 10, 2014 | 6.056 | 6.066 | 5.966 | 6.036 | 389,150 | -0.09(-1.48%) |
Jul 09, 2014 | 6.297 | 6.297 | 6.041 | 6.126 | 559,014 | -0.17(-2.71%) |
Jul 08, 2014 | 6.282 | 6.347 | 6.217 | 6.297 | 575,390 | -0.02(-0.24%) |
Jul 07, 2014 | 6.578 | 6.585 | 6.277 | 6.312 | 399,815 | -0.24(-3.68%) |
Jul 03, 2014 | 6.367 | 6.553 | 6.553 | 6.553 | 246,340 | +0.23(+3.65%) |
Jul 02, 2014 | 6.322 | 6.438 | 6.262 | 6.322 | 341,615 | -0.02(-0.24%) |