Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.500 | 5.522 | 5.210 | 5.280 | 3,258,761 | -0.23(-4.17%) |
Sep 29, 2014 | 5.250 | 5.525 | 5.200 | 5.510 | 2,164,210 | +0.17(+3.09%) |
Sep 26, 2014 | 5.340 | 5.397 | 5.250 | 5.345 | 1,792,511 | +0.05(+1.04%) |
Sep 25, 2014 | 5.470 | 5.520 | 5.270 | 5.290 | 1,716,632 | -0.20(-3.64%) |
Sep 24, 2014 | 5.370 | 5.580 | 5.251 | 5.490 | 2,158,061 | +0.11(+2.04%) |
Sep 23, 2014 | 5.270 | 5.570 | 5.204 | 5.380 | 2,171,767 | +0.10(+1.89%) |
Sep 22, 2014 | 5.550 | 5.560 | 5.220 | 5.280 | 2,626,102 | -0.25(-4.52%) |
Sep 19, 2014 | 5.760 | 5.811 | 5.500 | 5.530 | 3,765,923 | -0.20(-3.49%) |
Sep 18, 2014 | 5.850 | 5.890 | 5.670 | 5.730 | 2,030,831 | -0.11(-1.88%) |
Sep 17, 2014 | 5.780 | 5.920 | 5.660 | 5.840 | 3,163,414 | +0.09(+1.57%) |
Sep 16, 2014 | 5.320 | 5.840 | 5.300 | 5.750 | 4,513,592 | +0.56(+10.79%) |
Sep 15, 2014 | 5.240 | 5.300 | 5.109 | 5.190 | 1,791,199 | -0.07(-1.33%) |
Sep 12, 2014 | 5.420 | 5.480 | 5.210 | 5.260 | 2,120,559 | -0.20(-3.66%) |
Sep 11, 2014 | 5.320 | 5.490 | 5.210 | 5.460 | 2,045,865 | +0.06(+1.11%) |
Sep 10, 2014 | 5.240 | 5.410 | 5.100 | 5.400 | 1,850,901 | +0.15(+2.86%) |
Sep 09, 2014 | 5.330 | 5.490 | 5.160 | 5.250 | 2,194,926 | -0.04(-0.76%) |
Sep 08, 2014 | 5.700 | 5.722 | 5.260 | 5.290 | 3,061,735 | -0.44(-7.68%) |
Sep 05, 2014 | 5.590 | 5.780 | 5.580 | 5.730 | 1,716,181 | +0.12(+2.14%) |
Sep 04, 2014 | 5.850 | 5.920 | 5.570 | 5.610 | 2,366,090 | -0.21(-3.61%) |
Sep 03, 2014 | 5.920 | 5.970 | 5.810 | 5.820 | 1,636,845 | -0.02(-0.34%) |
Sep 02, 2014 | 5.920 | 6.040 | 5.800 | 5.840 | 3,179,710 | -0.07(-1.18%) |
Aug 29, 2014 | 5.860 | 5.910 | 5.910 | 5.910 | 1,620,500 | +0.08(+1.37%) |
Aug 28, 2014 | 5.720 | 5.850 | 5.621 | 5.830 | 1,349,468 | +0.09(+1.57%) |
Aug 27, 2014 | 5.840 | 5.890 | 5.670 | 5.740 | 1,221,192 | -0.11(-1.88%) |
Aug 26, 2014 | 5.800 | 5.980 | 5.750 | 5.850 | 3,010,034 | +0.07(+1.21%) |
Aug 25, 2014 | 5.540 | 5.840 | 5.530 | 5.780 | 3,787,017 | +0.30(+5.47%) |
Aug 22, 2014 | 5.560 | 5.580 | 5.410 | 5.480 | 1,535,045 | -0.08(-1.44%) |
Aug 21, 2014 | 5.490 | 5.580 | 5.350 | 5.560 | 1,634,554 | +0.09(+1.65%) |
Aug 20, 2014 | 5.390 | 5.500 | 5.380 | 5.470 | 1,245,984 | +0.08(+1.48%) |
Aug 19, 2014 | 5.480 | 5.500 | 5.350 | 5.390 | 2,083,121 | -0.08(-1.46%) |
Aug 18, 2014 | 5.510 | 5.560 | 5.400 | 5.470 | 1,624,135 | -0.02(-0.36%) |
Aug 15, 2014 | 5.440 | 5.520 | 5.410 | 5.490 | 1,530,176 | +0.10(+1.86%) |
Aug 14, 2014 | 5.490 | 5.560 | 5.360 | 5.390 | 2,053,347 | -0.12(-2.27%) |
Aug 13, 2014 | 5.430 | 5.570 | 5.400 | 5.515 | 2,197,157 | +0.11(+2.13%) |
Aug 12, 2014 | 5.540 | 5.590 | 5.380 | 5.400 | 2,735,263 | -0.20(-3.57%) |
Aug 11, 2014 | 5.380 | 5.640 | 5.350 | 5.600 | 3,667,792 | +0.29(+5.46%) |
Aug 08, 2014 | 4.970 | 5.260 | 4.900 | 5.310 | 3,214,615 | +0.35(+7.06%) |
Aug 07, 2014 | 5.140 | 5.200 | 4.810 | 4.960 | 4,187,538 | -0.15(-2.94%) |
Aug 06, 2014 | 5.170 | 5.340 | 5.040 | 5.110 | 3,213,667 | +0.09(+1.79%) |
Aug 05, 2014 | 5.200 | 5.250 | 4.890 | 5.020 | 4,252,719 | -0.07(-1.38%) |
Aug 04, 2014 | 4.980 | 5.140 | 4.870 | 5.090 | 2,830,031 | +0.13(+2.62%) |
Aug 01, 2014 | 5.110 | 5.190 | 4.850 | 4.960 | 3,566,437 | -0.14(-2.75%) |
Jul 31, 2014 | 5.490 | 5.530 | 5.100 | 5.100 | 4,612,750 | -0.42(-7.61%) |
Jul 30, 2014 | 5.690 | 5.740 | 5.500 | 5.520 | 2,312,532 | -0.16(-2.82%) |
Jul 29, 2014 | 5.520 | 5.740 | 5.505 | 5.680 | 2,329,659 | +0.18(+3.27%) |
Jul 28, 2014 | 5.810 | 5.840 | 5.460 | 5.500 | 2,722,014 | -0.30(-5.25%) |
Jul 25, 2014 | 5.940 | 5.970 | 5.800 | 5.805 | 1,848,413 | -0.16(-2.60%) |
Jul 24, 2014 | 5.890 | 6.030 | 5.780 | 5.960 | 2,354,599 | +0.07(+1.19%) |
Jul 23, 2014 | 5.750 | 5.900 | 5.680 | 5.890 | 2,293,284 | +0.19(+3.33%) |
Jul 22, 2014 | 5.620 | 5.800 | 5.620 | 5.700 | 2,291,373 | +0.13(+2.33%) |
Jul 21, 2014 | 5.620 | 5.690 | 5.510 | 5.570 | 1,848,204 | -0.10(-1.76%) |
Jul 18, 2014 | 5.610 | 5.756 | 5.550 | 5.670 | 1,675,869 | +0.03(+0.53%) |
Jul 17, 2014 | 5.760 | 5.870 | 5.571 | 5.640 | 2,278,466 | -0.10(-1.74%) |
Jul 16, 2014 | 5.700 | 5.850 | 5.700 | 5.740 | 2,284,635 | +0.08(+1.41%) |
Jul 15, 2014 | 6.070 | 6.070 | 5.540 | 5.660 | 4,708,469 | -0.31(-5.19%) |
Jul 14, 2014 | 5.870 | 6.170 | 5.860 | 5.970 | 2,866,639 | +0.12(+2.05%) |
Jul 11, 2014 | 6.070 | 6.100 | 5.830 | 5.850 | 2,741,153 | -0.26(-4.26%) |
Jul 10, 2014 | 5.970 | 6.220 | 5.900 | 6.110 | 2,623,917 | -0.07(-1.13%) |
Jul 09, 2014 | 5.980 | 6.190 | 5.930 | 6.180 | 2,752,853 | +0.18(+3.00%) |
Jul 08, 2014 | 5.860 | 6.098 | 5.660 | 6.000 | 3,701,521 | +0.14(+2.39%) |
Jul 07, 2014 | 6.130 | 6.130 | 5.840 | 5.860 | 2,833,929 | -0.28(-4.56%) |
Jul 03, 2014 | 6.230 | 6.140 | 6.140 | 6.140 | 1,409,500 | -0.09(-1.44%) |
Jul 02, 2014 | 6.280 | 6.420 | 6.120 | 6.230 | 2,823,154 | -0.05(-0.80%) |