Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.818 | 5.855 | 5.803 | 5.834 | 15,186,843 | -0.00(-0.05%) |
Sep 29, 2014 | 5.793 | 5.847 | 5.788 | 5.837 | 15,690,534 | +0.04(+0.73%) |
Sep 26, 2014 | 5.752 | 5.804 | 5.734 | 5.794 | 15,444,153 | +0.11(+1.87%) |
Sep 25, 2014 | 5.732 | 5.770 | 5.679 | 5.688 | 22,370,520 | -0.07(-1.14%) |
Sep 24, 2014 | 5.682 | 5.756 | 5.678 | 5.754 | 12,916,211 | +0.08(+1.34%) |
Sep 23, 2014 | 5.654 | 5.694 | 5.637 | 5.678 | 13,986,148 | -0.00(-0.05%) |
Sep 22, 2014 | 5.726 | 5.738 | 5.666 | 5.681 | 18,143,366 | -0.06(-1.04%) |
Sep 19, 2014 | 5.784 | 5.795 | 5.731 | 5.740 | 23,693,608 | +0.01(+0.10%) |
Sep 18, 2014 | 5.787 | 5.797 | 5.701 | 5.735 | 36,176,220 | +0.02(+0.41%) |
Sep 17, 2014 | 5.892 | 5.903 | 5.682 | 5.711 | 38,856,944 | -0.05(-0.84%) |
Sep 16, 2014 | 5.720 | 5.783 | 5.708 | 5.760 | 16,140,173 | +0.06(+1.13%) |
Sep 15, 2014 | 5.738 | 5.762 | 5.691 | 5.695 | 9,293,687 | -0.06(-0.97%) |
Sep 12, 2014 | 5.787 | 5.804 | 5.729 | 5.751 | 12,369,801 | -0.05(-0.80%) |
Sep 11, 2014 | 5.820 | 5.824 | 5.776 | 5.797 | 10,327,063 | -0.03(-0.56%) |
Sep 10, 2014 | 5.785 | 5.844 | 5.782 | 5.830 | 13,084,257 | +0.02(+0.27%) |
Sep 09, 2014 | 5.912 | 5.918 | 5.799 | 5.815 | 21,010,104 | -0.14(-2.36%) |
Sep 08, 2014 | 5.986 | 5.995 | 5.936 | 5.955 | 13,561,352 | +0.01(+0.23%) |
Sep 05, 2014 | 5.903 | 5.945 | 5.893 | 5.942 | 11,507,727 | +0.05(+0.82%) |
Sep 04, 2014 | 5.912 | 5.925 | 5.884 | 5.894 | 14,226,971 | -0.01(-0.18%) |
Sep 03, 2014 | 5.897 | 5.907 | 5.832 | 5.904 | 21,932,950 | +0.17(+2.98%) |
Sep 02, 2014 | 5.735 | 5.755 | 5.718 | 5.734 | 6,927,434 | -0.00(-0.08%) |
Aug 29, 2014 | 5.733 | 5.738 | 5.738 | 5.738 | 25,884,432 | +0.02(+0.40%) |
Aug 28, 2014 | 5.704 | 5.722 | 5.663 | 5.715 | 7,790,878 | -0.03(-0.50%) |
Aug 27, 2014 | 5.756 | 5.774 | 5.738 | 5.744 | 11,167,571 | +0.01(+0.20%) |
Aug 26, 2014 | 5.739 | 5.748 | 5.702 | 5.733 | 7,759,772 | +0.01(+0.24%) |
Aug 25, 2014 | 5.735 | 5.752 | 5.706 | 5.719 | 10,032,613 | +0.03(+0.53%) |
Aug 22, 2014 | 5.696 | 5.740 | 5.680 | 5.689 | 12,934,844 | +0.06(+1.06%) |
Aug 21, 2014 | 5.632 | 5.650 | 5.600 | 5.629 | 5,838,700 | -0.01(-0.19%) |
Aug 20, 2014 | 5.636 | 5.679 | 5.636 | 5.640 | 8,387,825 | +0.04(+0.64%) |
Aug 19, 2014 | 5.630 | 5.632 | 5.592 | 5.604 | 13,028,888 | -0.03(-0.50%) |
Aug 18, 2014 | 5.606 | 5.642 | 5.570 | 5.632 | 10,527,532 | +0.03(+0.45%) |
Aug 15, 2014 | 5.624 | 5.637 | 5.556 | 5.607 | 9,271,301 | +0.00(+0.02%) |
Aug 14, 2014 | 5.628 | 5.661 | 5.600 | 5.606 | 10,185,727 | -0.02(-0.31%) |
Aug 13, 2014 | 5.637 | 5.645 | 5.603 | 5.624 | 7,320,367 | +0.05(+0.86%) |
Aug 12, 2014 | 5.608 | 5.636 | 5.553 | 5.575 | 13,287,815 | -0.06(-1.13%) |
Aug 11, 2014 | 5.617 | 5.660 | 5.613 | 5.639 | 9,122,655 | +0.06(+1.04%) |
Aug 08, 2014 | 5.492 | 5.600 | 5.484 | 5.581 | 16,948,330 | +0.07(+1.26%) |
Aug 07, 2014 | 5.516 | 5.546 | 5.495 | 5.512 | 25,787,164 | +0.08(+1.56%) |
Aug 06, 2014 | 5.409 | 5.447 | 5.317 | 5.427 | 23,248,168 | -0.14(-2.48%) |
Aug 05, 2014 | 5.591 | 5.605 | 5.519 | 5.565 | 21,228,002 | +0.04(+0.77%) |
Aug 04, 2014 | 5.468 | 5.525 | 5.448 | 5.522 | 17,929,138 | +0.20(+3.79%) |
Aug 01, 2014 | 5.293 | 5.329 | 5.270 | 5.321 | 14,284,424 | +0.03(+0.64%) |
Jul 31, 2014 | 5.306 | 5.326 | 5.275 | 5.287 | 12,069,306 | -0.08(-1.47%) |
Jul 30, 2014 | 5.359 | 5.386 | 5.343 | 5.366 | 5,566,304 | +0.02(+0.45%) |
Jul 29, 2014 | 5.389 | 5.389 | 5.338 | 5.342 | 8,067,328 | -0.05(-0.88%) |
Jul 28, 2014 | 5.343 | 5.392 | 5.328 | 5.389 | 9,624,532 | +0.07(+1.23%) |
Jul 25, 2014 | 5.361 | 5.370 | 5.309 | 5.324 | 5,420,364 | -0.05(-1.02%) |
Jul 24, 2014 | 5.396 | 5.412 | 5.337 | 5.379 | 9,138,188 | +0.03(+0.50%) |
Jul 23, 2014 | 5.393 | 5.393 | 5.332 | 5.352 | 13,909,761 | +0.11(+2.17%) |
Jul 22, 2014 | 5.201 | 5.269 | 5.196 | 5.238 | 13,893,275 | +0.08(+1.53%) |
Jul 21, 2014 | 5.143 | 5.163 | 5.080 | 5.159 | 19,457,070 | -0.07(-1.36%) |
Jul 18, 2014 | 5.171 | 5.240 | 5.156 | 5.230 | 12,215,111 | +0.10(+1.92%) |
Jul 17, 2014 | 5.231 | 5.251 | 5.125 | 5.132 | 13,230,342 | -0.16(-2.94%) |
Jul 16, 2014 | 5.183 | 5.289 | 5.183 | 5.287 | 29,032,454 | +0.14(+2.72%) |
Jul 15, 2014 | 5.170 | 5.185 | 5.129 | 5.147 | 17,328,706 | -0.03(-0.56%) |
Jul 14, 2014 | 5.179 | 5.218 | 5.159 | 5.176 | 20,283,404 | -0.05(-1.01%) |
Jul 11, 2014 | 5.415 | 5.449 | 5.148 | 5.229 | 41,425,036 | -0.14(-2.57%) |
Jul 10, 2014 | 5.264 | 5.376 | 5.236 | 5.367 | 21,471,658 | +0.06(+1.13%) |
Jul 09, 2014 | 5.323 | 5.342 | 5.281 | 5.307 | 13,540,739 | -0.05(-0.94%) |
Jul 08, 2014 | 5.351 | 5.378 | 5.334 | 5.357 | 17,391,966 | -0.00(-0.05%) |
Jul 07, 2014 | 5.328 | 5.374 | 5.312 | 5.360 | 17,874,048 | +0.18(+3.44%) |
Jul 03, 2014 | 5.187 | 5.182 | 5.182 | 5.182 | 35,552,212 | +0.01(+0.15%) |
Jul 02, 2014 | 5.194 | 5.196 | 5.160 | 5.174 | 9,932,855 | -0.01(-0.19%) |