Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.720 | 4.850 | 4.680 | 4.790 | 2,095,662 | +0.07(+1.48%) |
Sep 29, 2014 | 4.560 | 4.820 | 4.550 | 4.720 | 1,166,532 | +0.08(+1.72%) |
Sep 26, 2014 | 4.560 | 4.690 | 4.560 | 4.640 | 700,297 | +0.09(+1.98%) |
Sep 25, 2014 | 4.600 | 4.730 | 4.530 | 4.550 | 772,536 | -0.07(-1.52%) |
Sep 24, 2014 | 4.550 | 4.680 | 4.540 | 4.620 | 779,446 | +0.08(+1.76%) |
Sep 23, 2014 | 4.650 | 4.650 | 4.520 | 4.540 | 1,766,291 | -0.11(-2.37%) |
Sep 22, 2014 | 4.770 | 4.810 | 4.610 | 4.650 | 1,732,122 | -0.15(-3.12%) |
Sep 19, 2014 | 4.940 | 4.940 | 4.760 | 4.800 | 2,318,085 | -0.13(-2.64%) |
Sep 18, 2014 | 4.900 | 4.950 | 4.860 | 4.930 | 1,519,647 | +0.06(+1.23%) |
Sep 17, 2014 | 4.940 | 5.010 | 4.820 | 4.870 | 1,738,661 | -0.11(-2.21%) |
Sep 16, 2014 | 4.860 | 5.060 | 4.860 | 4.980 | 1,070,304 | +0.12(+2.47%) |
Sep 15, 2014 | 5.170 | 5.189 | 4.860 | 4.860 | 2,623,633 | -0.33(-6.36%) |
Sep 12, 2014 | 5.260 | 5.290 | 5.180 | 5.190 | 860,188 | -0.07(-1.33%) |
Sep 11, 2014 | 5.150 | 5.260 | 5.130 | 5.260 | 901,803 | +0.09(+1.74%) |
Sep 10, 2014 | 5.180 | 5.220 | 5.090 | 5.170 | 744,000 | -0.01(-0.19%) |
Sep 09, 2014 | 5.210 | 5.280 | 5.180 | 5.180 | 811,418 | -0.06(-1.15%) |
Sep 08, 2014 | 5.180 | 5.290 | 5.180 | 5.240 | 750,655 | +0.02(+0.38%) |
Sep 05, 2014 | 5.220 | 5.300 | 5.180 | 5.220 | 657,266 | -0.01(-0.19%) |
Sep 04, 2014 | 5.280 | 5.390 | 5.220 | 5.230 | 979,719 | -0.08(-1.51%) |
Sep 03, 2014 | 5.380 | 5.480 | 5.300 | 5.310 | 2,251,168 | +0.04(+0.76%) |
Sep 02, 2014 | 5.340 | 5.360 | 5.270 | 5.270 | 1,329,457 | -0.06(-1.13%) |
Aug 29, 2014 | 5.250 | 5.330 | 5.330 | 5.330 | 959,400 | +0.09(+1.72%) |
Aug 28, 2014 | 5.360 | 5.386 | 5.220 | 5.240 | 1,118,784 | -0.14(-2.60%) |
Aug 27, 2014 | 5.350 | 5.465 | 5.340 | 5.380 | 1,810,752 | +0.07(+1.32%) |
Aug 26, 2014 | 5.260 | 5.380 | 5.260 | 5.310 | 1,123,524 | +0.04(+0.76%) |
Aug 25, 2014 | 5.380 | 5.490 | 5.260 | 5.270 | 1,778,373 | -0.06(-1.13%) |
Aug 22, 2014 | 5.250 | 5.380 | 5.230 | 5.330 | 1,211,071 | +0.10(+1.91%) |
Aug 21, 2014 | 5.270 | 5.300 | 5.190 | 5.230 | 1,162,814 | -0.05(-0.95%) |
Aug 20, 2014 | 5.210 | 5.340 | 5.210 | 5.280 | 1,512,178 | +0.04(+0.76%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.110 | 5.240 | 1,887,058 | +0.03(+0.58%) |
Aug 18, 2014 | 5.020 | 5.250 | 5.010 | 5.210 | 3,301,285 | +0.26(+5.25%) |
Aug 15, 2014 | 5.070 | 5.100 | 4.860 | 4.950 | 4,459,396 | -0.40(-7.48%) |
Aug 14, 2014 | 5.010 | 5.375 | 4.970 | 5.350 | 5,038,209 | +0.36(+7.21%) |
Aug 13, 2014 | 4.930 | 5.000 | 4.880 | 4.990 | 1,140,771 | +0.10(+1.94%) |
Aug 12, 2014 | 4.890 | 4.960 | 4.860 | 4.895 | 1,068,614 | +0.00(+0.10%) |
Aug 11, 2014 | 4.810 | 5.010 | 4.810 | 4.890 | 1,348,184 | +0.08(+1.66%) |
Aug 08, 2014 | 4.720 | 4.850 | 4.690 | 4.810 | 1,182,636 | +0.11(+2.34%) |
Aug 07, 2014 | 4.790 | 4.870 | 4.675 | 4.700 | 1,586,751 | -0.05(-1.05%) |
Aug 06, 2014 | 4.610 | 4.800 | 4.600 | 4.750 | 1,323,404 | +0.09(+1.93%) |
Aug 05, 2014 | 4.600 | 4.700 | 4.575 | 4.660 | 991,030 | +0.02(+0.43%) |
Aug 04, 2014 | 4.620 | 4.670 | 4.560 | 4.640 | 1,218,691 | +0.05(+1.09%) |
Aug 01, 2014 | 4.670 | 4.760 | 4.560 | 4.590 | 1,628,719 | -0.11(-2.34%) |
Jul 31, 2014 | 4.740 | 4.800 | 4.630 | 4.700 | 1,980,973 | -0.10(-2.08%) |
Jul 30, 2014 | 4.860 | 4.891 | 4.750 | 4.800 | 978,937 | +0.01(+0.21%) |
Jul 29, 2014 | 4.840 | 4.965 | 4.760 | 4.790 | 1,677,553 | -0.04(-0.83%) |
Jul 28, 2014 | 4.800 | 4.850 | 4.745 | 4.830 | 1,415,211 | +0.04(+0.84%) |
Jul 25, 2014 | 4.920 | 4.990 | 4.770 | 4.790 | 1,578,543 | -0.16(-3.23%) |
Jul 24, 2014 | 4.960 | 5.030 | 4.850 | 4.950 | 2,223,480 | +0.01(+0.20%) |
Jul 23, 2014 | 5.170 | 5.250 | 4.835 | 4.940 | 2,984,189 | -0.21(-4.08%) |
Jul 22, 2014 | 5.120 | 5.270 | 5.010 | 5.150 | 3,329,988 | +0.09(+1.78%) |
Jul 21, 2014 | 4.970 | 5.200 | 4.850 | 5.060 | 9,870,485 | +0.69(+15.79%) |
Jul 18, 2014 | 4.240 | 4.400 | 4.230 | 4.370 | 981,141 | +0.13(+3.07%) |
Jul 17, 2014 | 4.320 | 4.359 | 4.225 | 4.240 | 1,280,269 | -0.14(-3.20%) |
Jul 16, 2014 | 4.520 | 4.580 | 4.350 | 4.380 | 1,652,223 | -0.12(-2.67%) |
Jul 15, 2014 | 4.410 | 4.550 | 4.335 | 4.500 | 2,020,407 | +0.08(+1.81%) |
Jul 14, 2014 | 4.420 | 4.480 | 4.390 | 4.420 | 2,140,385 | +0.04(+0.91%) |
Jul 11, 2014 | 4.220 | 4.400 | 4.200 | 4.380 | 2,901,501 | +0.14(+3.30%) |
Jul 10, 2014 | 4.200 | 4.270 | 4.160 | 4.240 | 1,263,271 | -0.01(-0.24%) |
Jul 09, 2014 | 4.340 | 4.400 | 4.240 | 4.250 | 1,008,761 | -0.01(-0.23%) |
Jul 08, 2014 | 4.320 | 4.370 | 4.109 | 4.260 | 2,242,407 | -0.09(-2.07%) |
Jul 07, 2014 | 4.400 | 4.470 | 4.320 | 4.350 | 1,008,860 | -0.07(-1.58%) |
Jul 03, 2014 | 4.380 | 4.420 | 4.420 | 4.420 | 1,290,600 | +0.07(+1.61%) |
Jul 02, 2014 | 4.450 | 4.490 | 4.340 | 4.350 | 1,442,492 | -0.10(-2.25%) |