Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.849 | 4.935 | 4.686 | 4.717 | 116,102 | -0.12(-2.41%) |
Sep 29, 2014 | 4.818 | 4.873 | 4.818 | 4.834 | 34,855 | -0.05(-1.11%) |
Sep 26, 2014 | 4.787 | 4.896 | 4.771 | 4.888 | 26,064 | +0.10(+2.11%) |
Sep 25, 2014 | 4.826 | 4.826 | 4.663 | 4.787 | 810,016 | -0.03(-0.65%) |
Sep 24, 2014 | 4.849 | 4.904 | 4.779 | 4.818 | 51,845 | -0.06(-1.27%) |
Sep 23, 2014 | 5.020 | 5.137 | 4.865 | 4.880 | 60,382 | -0.18(-3.53%) |
Sep 22, 2014 | 4.919 | 5.106 | 4.796 | 5.059 | 66,113 | +0.08(+1.56%) |
Sep 19, 2014 | 4.989 | 5.012 | 4.709 | 4.981 | 173,161 | -0.02(-0.47%) |
Sep 18, 2014 | 5.067 | 5.121 | 4.989 | 5.005 | 41,983 | -0.05(-0.92%) |
Sep 17, 2014 | 5.145 | 5.176 | 5.012 | 5.051 | 85,728 | -0.07(-1.37%) |
Sep 16, 2014 | 5.059 | 5.222 | 5.051 | 5.121 | 53,874 | +0.04(+0.76%) |
Sep 15, 2014 | 5.183 | 5.214 | 5.043 | 5.082 | 54,004 | -0.12(-2.24%) |
Sep 12, 2014 | 5.253 | 5.253 | 5.183 | 5.199 | 63,520 | -0.07(-1.33%) |
Sep 11, 2014 | 5.191 | 5.300 | 5.113 | 5.269 | 54,381 | +0.03(+0.59%) |
Sep 10, 2014 | 5.222 | 5.315 | 5.176 | 5.238 | 51,989 | -0.01(-0.15%) |
Sep 09, 2014 | 5.323 | 5.417 | 5.199 | 5.246 | 71,309 | -0.08(-1.46%) |
Sep 08, 2014 | 5.354 | 5.407 | 5.253 | 5.323 | 54,366 | +0.03(+0.59%) |
Sep 05, 2014 | 5.347 | 5.347 | 5.253 | 5.292 | 43,463 | -0.03(-0.58%) |
Sep 04, 2014 | 5.308 | 5.427 | 5.269 | 5.323 | 49,125 | +0.02(+0.29%) |
Sep 03, 2014 | 5.634 | 5.634 | 5.292 | 5.308 | 22,475 | -0.28(-5.01%) |
Sep 02, 2014 | 5.510 | 5.929 | 5.432 | 5.587 | 102,059 | +0.12(+2.28%) |
Aug 29, 2014 | 5.347 | 5.463 | 5.463 | 5.463 | 36,416 | +0.12(+2.33%) |
Aug 28, 2014 | 5.284 | 5.393 | 5.284 | 5.339 | 29,427 | +0.01(+0.15%) |
Aug 27, 2014 | 5.346 | 5.423 | 5.277 | 5.331 | 52,309 | +0.02(+0.29%) |
Aug 26, 2014 | 5.400 | 5.423 | 5.316 | 5.316 | 47,689 | -0.05(-0.86%) |
Aug 25, 2014 | 5.262 | 5.423 | 5.249 | 5.362 | 38,721 | +0.13(+2.50%) |
Aug 22, 2014 | 5.277 | 5.277 | 5.123 | 5.231 | 52,406 | +0.05(+0.89%) |
Aug 21, 2014 | 5.285 | 5.385 | 5.169 | 5.185 | 107,328 | -0.12(-2.18%) |
Aug 20, 2014 | 5.531 | 5.531 | 5.262 | 5.300 | 55,621 | -0.29(-5.10%) |
Aug 19, 2014 | 5.670 | 5.778 | 5.554 | 5.585 | 38,504 | -0.08(-1.36%) |
Aug 18, 2014 | 5.516 | 5.639 | 5.462 | 5.662 | 57,920 | +0.22(+4.11%) |
Aug 15, 2014 | 5.493 | 5.531 | 5.354 | 5.439 | 41,047 | +0.02(+0.43%) |
Aug 14, 2014 | 5.377 | 5.454 | 5.377 | 5.416 | 12,993 | +0.02(+0.29%) |
Aug 13, 2014 | 5.316 | 5.447 | 5.285 | 5.400 | 29,102 | +0.11(+2.04%) |
Aug 12, 2014 | 5.316 | 5.362 | 5.277 | 5.293 | 18,545 | -0.06(-1.15%) |
Aug 11, 2014 | 5.277 | 5.423 | 5.277 | 5.354 | 30,274 | +0.08(+1.61%) |
Aug 08, 2014 | 5.277 | 5.339 | 5.277 | 5.269 | 47,366 | -0.02(-0.29%) |
Aug 07, 2014 | 5.393 | 5.415 | 5.277 | 5.285 | 54,068 | -0.12(-2.14%) |
Aug 06, 2014 | 5.416 | 5.508 | 5.362 | 5.400 | 57,785 | -0.08(-1.41%) |
Aug 05, 2014 | 5.408 | 5.485 | 5.370 | 5.477 | 33,271 | +0.01(+0.14%) |
Aug 04, 2014 | 5.462 | 5.524 | 5.362 | 5.470 | 52,899 | +0.04(+0.71%) |
Aug 01, 2014 | 5.524 | 5.528 | 5.408 | 5.431 | 53,448 | -0.07(-1.26%) |
Jul 31, 2014 | 5.554 | 5.616 | 5.485 | 5.501 | 53,289 | -0.15(-2.59%) |
Jul 30, 2014 | 5.701 | 5.701 | 5.547 | 5.647 | 19,278 | +0.02(+0.27%) |
Jul 29, 2014 | 5.608 | 5.701 | 5.608 | 5.631 | 21,194 | +0.03(+0.55%) |
Jul 28, 2014 | 5.631 | 5.639 | 5.531 | 5.601 | 61,887 | +0.05(+0.83%) |
Jul 25, 2014 | 5.570 | 5.662 | 5.554 | 5.554 | 30,705 | -0.09(-1.64%) |
Jul 24, 2014 | 5.747 | 5.801 | 5.624 | 5.647 | 41,831 | -0.09(-1.61%) |
Jul 23, 2014 | 5.778 | 5.786 | 5.732 | 5.739 | 31,148 | -0.01(-0.13%) |
Jul 22, 2014 | 5.778 | 5.847 | 5.678 | 5.747 | 33,578 | +0.02(+0.40%) |
Jul 21, 2014 | 5.670 | 5.801 | 5.647 | 5.724 | 27,080 | -0.02(-0.27%) |
Jul 18, 2014 | 5.624 | 5.832 | 5.624 | 5.739 | 47,977 | +0.07(+1.22%) |
Jul 17, 2014 | 5.562 | 5.678 | 5.524 | 5.670 | 65,633 | +0.08(+1.38%) |
Jul 16, 2014 | 5.670 | 5.670 | 5.508 | 5.593 | 117,265 | -0.02(-0.27%) |
Jul 15, 2014 | 5.685 | 5.732 | 5.571 | 5.608 | 129,540 | -0.10(-1.75%) |
Jul 14, 2014 | 5.801 | 5.801 | 5.645 | 5.709 | 60,266 | -0.01(-0.13%) |
Jul 11, 2014 | 5.709 | 5.786 | 5.662 | 5.716 | 80,006 | -0.03(-0.54%) |
Jul 10, 2014 | 5.816 | 5.863 | 5.662 | 5.747 | 61,856 | -0.18(-3.12%) |
Jul 09, 2014 | 6.047 | 6.125 | 5.901 | 5.932 | 53,628 | -0.11(-1.85%) |
Jul 08, 2014 | 6.125 | 6.125 | 5.940 | 6.044 | 65,178 | -0.05(-0.82%) |
Jul 07, 2014 | 6.394 | 6.394 | 6.094 | 6.094 | 61,900 | -0.30(-4.70%) |
Jul 03, 2014 | 6.410 | 6.394 | 6.394 | 6.394 | 18,692 | -0.02(-0.24%) |
Jul 02, 2014 | 6.402 | 6.510 | 6.202 | 6.410 | 64,263 | -0.03(-0.48%) |