Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.476 | 5.476 | 5.414 | 5.453 | 366,626 | +0.01(+0.25%) |
Sep 29, 2014 | 5.403 | 5.440 | 5.403 | 5.440 | 216,006 | +0.03(+0.51%) |
Sep 26, 2014 | 5.412 | 5.417 | 5.376 | 5.412 | 244,403 | -0.00(-0.08%) |
Sep 25, 2014 | 5.453 | 5.508 | 5.403 | 5.417 | 373,187 | -0.05(-0.84%) |
Sep 24, 2014 | 5.485 | 5.490 | 5.451 | 5.462 | 261,430 | -0.00(-0.08%) |
Sep 23, 2014 | 5.504 | 5.504 | 5.458 | 5.467 | 197,888 | -0.03(-0.58%) |
Sep 22, 2014 | 5.531 | 5.546 | 5.485 | 5.499 | 172,627 | -0.02(-0.41%) |
Sep 19, 2014 | 5.531 | 5.554 | 5.517 | 5.522 | 264,327 | +0.00(+0.08%) |
Sep 18, 2014 | 5.586 | 5.586 | 5.508 | 5.517 | 192,487 | -0.04(-0.74%) |
Sep 17, 2014 | 5.581 | 5.598 | 5.551 | 5.558 | 397,048 | +0.03(+0.58%) |
Sep 16, 2014 | 5.482 | 5.531 | 5.468 | 5.526 | 218,233 | +0.04(+0.65%) |
Sep 15, 2014 | 5.522 | 5.549 | 5.466 | 5.491 | 188,187 | -0.02(-0.41%) |
Sep 12, 2014 | 5.629 | 5.629 | 5.482 | 5.513 | 300,260 | -0.13(-2.30%) |
Sep 11, 2014 | 5.634 | 5.643 | 5.611 | 5.643 | 205,536 | +0.01(+0.16%) |
Sep 10, 2014 | 5.665 | 5.683 | 5.616 | 5.634 | 346,329 | -0.03(-0.55%) |
Sep 09, 2014 | 5.683 | 5.683 | 5.652 | 5.665 | 184,951 | -0.01(-0.16%) |
Sep 08, 2014 | 5.696 | 5.705 | 5.670 | 5.674 | 174,403 | -0.02(-0.31%) |
Sep 05, 2014 | 5.674 | 5.696 | 5.656 | 5.692 | 209,936 | +0.04(+0.63%) |
Sep 04, 2014 | 5.670 | 5.701 | 5.652 | 5.656 | 149,651 | -0.02(-0.32%) |
Sep 03, 2014 | 5.665 | 5.696 | 5.665 | 5.674 | 150,206 | +0.02(+0.40%) |
Sep 02, 2014 | 5.661 | 5.687 | 5.647 | 5.652 | 159,853 | -0.01(-0.16%) |
Aug 29, 2014 | 5.674 | 5.661 | 5.661 | 5.661 | 146,599 | +0.01(+0.24%) |
Aug 28, 2014 | 5.652 | 5.665 | 5.638 | 5.647 | 146,371 | -0.01(-0.25%) |
Aug 27, 2014 | 5.661 | 5.670 | 5.647 | 5.662 | 182,712 | +0.00(+0.02%) |
Aug 26, 2014 | 5.647 | 5.661 | 5.638 | 5.661 | 260,747 | +0.02(+0.40%) |
Aug 25, 2014 | 5.670 | 5.683 | 5.616 | 5.638 | 245,258 | +0.00(+0.08%) |
Aug 22, 2014 | 5.670 | 5.674 | 5.670 | 5.634 | 146,022 | -0.04(-0.71%) |
Aug 21, 2014 | 5.687 | 5.705 | 5.674 | 5.674 | 189,588 | +0.00(+0.00%) |
Aug 20, 2014 | 5.656 | 5.687 | 5.638 | 5.674 | 234,994 | +0.01(+0.16%) |
Aug 19, 2014 | 5.670 | 5.674 | 5.661 | 5.665 | 129,337 | +0.00(+0.08%) |
Aug 18, 2014 | 5.629 | 5.661 | 5.620 | 5.661 | 139,950 | +0.05(+0.96%) |
Aug 15, 2014 | 5.647 | 5.647 | 5.647 | 5.607 | 110,262 | -0.02(-0.32%) |
Aug 14, 2014 | 5.598 | 5.625 | 5.593 | 5.625 | 223,907 | +0.04(+0.72%) |
Aug 13, 2014 | 5.562 | 5.593 | 5.558 | 5.585 | 153,274 | +0.05(+0.97%) |
Aug 12, 2014 | 5.540 | 5.560 | 5.531 | 5.531 | 195,162 | -0.01(-0.24%) |
Aug 11, 2014 | 5.522 | 5.562 | 5.522 | 5.544 | 170,508 | +0.02(+0.32%) |
Aug 08, 2014 | 5.495 | 5.526 | 5.482 | 5.526 | 168,113 | +0.02(+0.39%) |
Aug 07, 2014 | 5.526 | 5.526 | 5.491 | 5.505 | 188,080 | +0.01(+0.18%) |
Aug 06, 2014 | 5.491 | 5.517 | 5.482 | 5.495 | 198,074 | +0.00(+0.08%) |
Aug 05, 2014 | 5.540 | 5.540 | 5.486 | 5.491 | 221,096 | -0.06(-1.05%) |
Aug 04, 2014 | 5.526 | 5.553 | 5.500 | 5.549 | 175,335 | +0.02(+0.40%) |
Aug 01, 2014 | 5.535 | 5.566 | 5.513 | 5.526 | 198,295 | -0.02(-0.32%) |
Jul 31, 2014 | 5.607 | 5.607 | 5.540 | 5.544 | 233,242 | -0.08(-1.35%) |
Jul 30, 2014 | 5.647 | 5.652 | 5.607 | 5.620 | 157,446 | -0.01(-0.16%) |
Jul 29, 2014 | 5.665 | 5.665 | 5.620 | 5.629 | 252,988 | -0.02(-0.40%) |
Jul 28, 2014 | 5.643 | 5.663 | 5.634 | 5.652 | 136,448 | +0.02(+0.32%) |
Jul 25, 2014 | 5.647 | 5.674 | 5.629 | 5.634 | 167,876 | -0.03(-0.55%) |
Jul 24, 2014 | 5.696 | 5.696 | 5.647 | 5.665 | 122,276 | -0.01(-0.16%) |
Jul 23, 2014 | 5.661 | 5.683 | 5.647 | 5.674 | 221,161 | +0.01(+0.16%) |
Jul 22, 2014 | 5.656 | 5.665 | 5.638 | 5.665 | 176,196 | +0.03(+0.56%) |
Jul 21, 2014 | 5.634 | 5.643 | 5.616 | 5.634 | 168,803 | +0.00(+0.00%) |
Jul 18, 2014 | 5.616 | 5.638 | 5.598 | 5.634 | 253,042 | +0.04(+0.72%) |
Jul 17, 2014 | 5.625 | 5.629 | 5.571 | 5.593 | 248,724 | -0.03(-0.56%) |
Jul 16, 2014 | 5.616 | 5.638 | 5.602 | 5.625 | 414,529 | +0.02(+0.40%) |
Jul 15, 2014 | 5.585 | 5.611 | 5.567 | 5.602 | 194,440 | +0.01(+0.24%) |
Jul 14, 2014 | 5.593 | 5.598 | 5.576 | 5.589 | 121,983 | +0.01(+0.16%) |
Jul 11, 2014 | 5.571 | 5.585 | 5.567 | 5.580 | 98,042 | +0.01(+0.24%) |
Jul 10, 2014 | 5.549 | 5.571 | 5.531 | 5.567 | 137,910 | +0.02(+0.32%) |
Jul 09, 2014 | 5.526 | 5.549 | 5.522 | 5.549 | 156,429 | +0.01(+0.16%) |
Jul 08, 2014 | 5.513 | 5.544 | 5.513 | 5.540 | 149,057 | +0.00(+0.08%) |
Jul 07, 2014 | 5.531 | 5.544 | 5.522 | 5.535 | 173,172 | +0.00(+0.00%) |
Jul 03, 2014 | 5.558 | 5.535 | 5.535 | 5.535 | 123,581 | -0.03(-0.56%) |
Jul 02, 2014 | 5.567 | 5.571 | 5.540 | 5.567 | 248,898 | -0.01(-0.15%) |