Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.710 | 5.710 | 5.621 | 5.631 | 2,529,625 | -0.07(-1.29%) |
Sep 29, 2014 | 5.710 | 5.738 | 5.675 | 5.705 | 2,819,776 | -0.04(-0.75%) |
Sep 26, 2014 | 5.689 | 5.773 | 5.669 | 5.748 | 1,811,321 | +0.07(+1.21%) |
Sep 25, 2014 | 5.740 | 5.768 | 5.661 | 5.679 | 1,728,534 | -0.07(-1.15%) |
Sep 24, 2014 | 5.641 | 5.753 | 5.621 | 5.745 | 3,805,605 | +0.13(+2.26%) |
Sep 23, 2014 | 5.684 | 5.717 | 5.613 | 5.618 | 2,121,800 | -0.06(-1.12%) |
Sep 22, 2014 | 5.689 | 5.710 | 5.659 | 5.682 | 1,655,601 | -0.03(-0.44%) |
Sep 19, 2014 | 5.702 | 5.734 | 5.667 | 5.707 | 3,539,497 | +0.02(+0.27%) |
Sep 18, 2014 | 5.728 | 5.743 | 5.656 | 5.692 | 1,936,094 | -0.04(-0.71%) |
Sep 17, 2014 | 5.649 | 5.783 | 5.631 | 5.733 | 4,282,183 | +0.08(+1.35%) |
Sep 16, 2014 | 5.585 | 5.663 | 5.562 | 5.656 | 2,958,137 | +0.07(+1.23%) |
Sep 15, 2014 | 5.659 | 5.664 | 5.562 | 5.588 | 2,431,716 | -0.06(-0.99%) |
Sep 12, 2014 | 5.674 | 5.707 | 5.623 | 5.644 | 2,831,253 | -0.04(-0.76%) |
Sep 11, 2014 | 5.672 | 5.705 | 5.540 | 5.687 | 6,128,301 | +0.02(+0.34%) |
Sep 10, 2014 | 5.646 | 5.687 | 5.587 | 5.668 | 4,424,258 | +0.03(+0.55%) |
Sep 09, 2014 | 5.658 | 5.660 | 5.584 | 5.637 | 4,405,430 | -0.01(-0.21%) |
Sep 08, 2014 | 5.689 | 5.706 | 5.577 | 5.649 | 5,471,423 | -0.03(-0.54%) |
Sep 05, 2014 | 5.618 | 5.698 | 5.589 | 5.679 | 3,929,554 | +0.05(+0.84%) |
Sep 04, 2014 | 5.656 | 5.696 | 5.618 | 5.632 | 3,350,832 | -0.02(-0.42%) |
Sep 03, 2014 | 5.653 | 5.706 | 5.599 | 5.656 | 5,024,462 | +0.00(+0.04%) |
Sep 02, 2014 | 5.682 | 5.703 | 5.601 | 5.653 | 3,129,414 | -0.03(-0.46%) |
Aug 29, 2014 | 5.646 | 5.679 | 5.679 | 5.679 | 4,222,817 | +0.05(+0.84%) |
Aug 28, 2014 | 5.568 | 5.646 | 5.537 | 5.632 | 5,628,759 | +0.06(+1.07%) |
Aug 27, 2014 | 5.577 | 5.608 | 5.536 | 5.572 | 2,456,599 | -0.01(-0.17%) |
Aug 26, 2014 | 5.580 | 5.587 | 5.544 | 5.582 | 2,196,861 | +0.01(+0.13%) |
Aug 25, 2014 | 5.563 | 5.613 | 5.527 | 5.575 | 3,339,474 | +0.05(+0.82%) |
Aug 22, 2014 | 5.503 | 5.533 | 5.494 | 5.530 | 4,552,856 | +0.02(+0.35%) |
Aug 21, 2014 | 5.484 | 5.525 | 5.442 | 5.511 | 2,750,652 | +0.03(+0.52%) |
Aug 20, 2014 | 5.458 | 5.492 | 5.416 | 5.482 | 3,121,944 | +0.02(+0.35%) |
Aug 19, 2014 | 5.446 | 5.505 | 5.408 | 5.463 | 3,619,747 | +0.04(+0.70%) |
Aug 18, 2014 | 5.397 | 5.444 | 5.373 | 5.425 | 3,754,054 | +0.08(+1.42%) |
Aug 15, 2014 | 5.287 | 5.387 | 5.235 | 5.349 | 9,130,719 | +0.12(+2.32%) |
Aug 14, 2014 | 5.259 | 5.285 | 5.225 | 5.228 | 3,677,333 | +0.00(+0.00%) |
Aug 13, 2014 | 5.252 | 5.271 | 5.211 | 5.228 | 3,476,023 | +0.00(+0.00%) |
Aug 12, 2014 | 5.164 | 5.252 | 5.161 | 5.228 | 3,507,651 | +0.07(+1.38%) |
Aug 11, 2014 | 5.171 | 5.173 | 5.102 | 5.156 | 2,923,561 | +0.05(+0.88%) |
Aug 08, 2014 | 5.097 | 5.156 | 5.085 | 5.111 | 3,003,752 | +0.00(+0.00%) |
Aug 07, 2014 | 5.052 | 5.121 | 5.045 | 5.111 | 3,663,902 | +0.08(+1.51%) |
Aug 06, 2014 | 4.921 | 5.052 | 4.921 | 5.035 | 4,992,544 | +0.10(+2.12%) |
Aug 05, 2014 | 4.954 | 5.016 | 4.919 | 4.931 | 4,017,762 | -0.04(-0.72%) |
Aug 04, 2014 | 4.871 | 4.990 | 4.824 | 4.966 | 4,414,604 | +0.10(+2.00%) |
Aug 01, 2014 | 4.874 | 4.956 | 4.844 | 4.869 | 4,086,773 | -0.01(-0.24%) |
Jul 31, 2014 | 4.802 | 4.922 | 4.757 | 4.881 | 4,141,948 | +0.04(+0.88%) |
Jul 30, 2014 | 4.878 | 4.883 | 4.808 | 4.838 | 2,288,889 | -0.02(-0.34%) |
Jul 29, 2014 | 4.807 | 4.888 | 4.805 | 4.854 | 3,506,868 | +0.04(+0.89%) |
Jul 28, 2014 | 4.876 | 4.893 | 4.769 | 4.812 | 3,411,581 | -0.06(-1.32%) |
Jul 25, 2014 | 4.897 | 4.921 | 4.847 | 4.876 | 2,683,013 | -0.05(-0.97%) |
Jul 24, 2014 | 4.952 | 4.976 | 4.904 | 4.923 | 1,918,064 | -0.01(-0.19%) |
Jul 23, 2014 | 4.969 | 4.995 | 4.933 | 4.933 | 1,715,042 | -0.03(-0.57%) |
Jul 22, 2014 | 4.964 | 5.030 | 4.957 | 4.961 | 3,073,406 | -0.00(-0.10%) |
Jul 21, 2014 | 4.902 | 4.997 | 4.888 | 4.966 | 3,203,931 | +0.01(+0.29%) |
Jul 18, 2014 | 4.876 | 4.954 | 4.876 | 4.952 | 3,190,206 | +0.06(+1.21%) |
Jul 17, 2014 | 4.826 | 4.942 | 4.826 | 4.893 | 6,002,255 | +0.05(+1.13%) |
Jul 16, 2014 | 4.928 | 4.947 | 4.826 | 4.838 | 4,321,806 | -0.07(-1.45%) |
Jul 15, 2014 | 5.002 | 5.007 | 4.904 | 4.909 | 4,338,653 | -0.11(-2.27%) |
Jul 14, 2014 | 4.992 | 5.068 | 4.978 | 5.023 | 3,242,184 | +0.06(+1.25%) |
Jul 11, 2014 | 4.992 | 5.028 | 4.866 | 4.961 | 3,208,470 | +0.04(+0.82%) |
Jul 10, 2014 | 4.859 | 4.938 | 4.826 | 4.921 | 3,231,639 | +0.05(+1.07%) |
Jul 09, 2014 | 4.890 | 4.931 | 4.845 | 4.869 | 3,100,415 | +0.00(+0.00%) |
Jul 08, 2014 | 4.854 | 4.895 | 4.826 | 4.869 | 5,235,287 | -0.01(-0.19%) |
Jul 07, 2014 | 4.961 | 4.980 | 4.854 | 4.878 | 4,127,297 | -0.09(-1.87%) |
Jul 03, 2014 | 4.945 | 4.971 | 4.971 | 4.971 | 1,723,787 | +0.06(+1.21%) |
Jul 02, 2014 | 4.876 | 4.945 | 4.876 | 4.912 | 2,018,190 | +0.03(+0.68%) |