Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.550 | 4.600 | 4.240 | 4.520 | 95,675 | +0.09(+2.03%) |
Sep 29, 2014 | 4.300 | 4.490 | 4.200 | 4.430 | 148,626 | -0.01(-0.23%) |
Sep 26, 2014 | 4.461 | 4.530 | 4.400 | 4.440 | 14,564 | +0.04(+0.91%) |
Sep 25, 2014 | 4.580 | 4.580 | 4.370 | 4.400 | 20,148 | -0.16(-3.51%) |
Sep 24, 2014 | 4.591 | 4.635 | 4.500 | 4.560 | 15,394 | -0.03(-0.65%) |
Sep 23, 2014 | 4.610 | 4.660 | 4.510 | 4.590 | 15,983 | -0.02(-0.43%) |
Sep 22, 2014 | 5.020 | 5.020 | 4.500 | 4.610 | 98,066 | -0.36(-7.24%) |
Sep 19, 2014 | 4.790 | 5.000 | 4.770 | 4.970 | 118,456 | +0.10(+2.05%) |
Sep 18, 2014 | 4.780 | 4.950 | 4.770 | 4.870 | 39,395 | +0.09(+1.88%) |
Sep 17, 2014 | 5.000 | 5.000 | 4.690 | 4.780 | 77,553 | -0.16(-3.24%) |
Sep 16, 2014 | 4.950 | 5.000 | 4.270 | 4.940 | 184,427 | -0.03(-0.60%) |
Sep 15, 2014 | 5.070 | 5.070 | 4.920 | 4.970 | 73,055 | -0.14(-2.74%) |
Sep 12, 2014 | 5.300 | 5.300 | 5.000 | 5.110 | 71,863 | -0.19(-3.58%) |
Sep 11, 2014 | 5.270 | 5.430 | 5.250 | 5.300 | 46,056 | +0.00(+0.00%) |
Sep 10, 2014 | 5.380 | 5.430 | 5.280 | 5.300 | 26,953 | -0.12(-2.21%) |
Sep 09, 2014 | 5.400 | 5.470 | 5.350 | 5.420 | 89,766 | -0.03(-0.55%) |
Sep 08, 2014 | 5.450 | 5.450 | 5.350 | 5.450 | 157,731 | +0.02(+0.37%) |
Sep 05, 2014 | 5.430 | 5.460 | 5.345 | 5.430 | 48,982 | -0.03(-0.55%) |
Sep 04, 2014 | 5.490 | 5.490 | 5.400 | 5.460 | 39,267 | +0.02(+0.37%) |
Sep 03, 2014 | 5.490 | 5.550 | 5.390 | 5.440 | 48,287 | +0.01(+0.18%) |
Sep 02, 2014 | 5.500 | 5.530 | 5.420 | 5.430 | 62,360 | -0.07(-1.27%) |
Aug 29, 2014 | 5.340 | 5.500 | 5.500 | 5.500 | 124,700 | +0.05(+0.92%) |
Aug 28, 2014 | 5.380 | 5.540 | 5.380 | 5.450 | 10,589 | +0.02(+0.37%) |
Aug 27, 2014 | 5.368 | 5.480 | 5.368 | 5.430 | 33,284 | +0.03(+0.56%) |
Aug 26, 2014 | 5.480 | 5.570 | 5.350 | 5.400 | 43,844 | -0.04(-0.74%) |
Aug 25, 2014 | 5.550 | 5.550 | 5.300 | 5.440 | 43,249 | -0.07(-1.27%) |
Aug 22, 2014 | 5.460 | 5.570 | 5.410 | 5.510 | 4,320 | +0.04(+0.73%) |
Aug 21, 2014 | 5.480 | 5.540 | 5.480 | 5.470 | 15,217 | -0.02(-0.36%) |
Aug 20, 2014 | 5.510 | 5.600 | 5.452 | 5.490 | 32,975 | -0.06(-1.08%) |
Aug 19, 2014 | 5.720 | 5.720 | 5.445 | 5.550 | 84,502 | -0.03(-0.54%) |
Aug 18, 2014 | 5.790 | 5.800 | 5.510 | 5.580 | 86,781 | -0.16(-2.79%) |
Aug 15, 2014 | 5.410 | 5.850 | 5.420 | 5.740 | 41,980 | +0.32(+5.90%) |
Aug 14, 2014 | 5.230 | 5.420 | 5.230 | 5.420 | 29,898 | +0.15(+2.85%) |
Aug 13, 2014 | 5.310 | 5.310 | 5.240 | 5.270 | 63,297 | -0.05(-0.94%) |
Aug 12, 2014 | 5.320 | 5.500 | 5.310 | 5.320 | 26,020 | +0.03(+0.57%) |
Aug 11, 2014 | 5.340 | 5.430 | 5.210 | 5.290 | 16,780 | +0.00(+0.00%) |
Aug 08, 2014 | 5.240 | 5.340 | 5.170 | 5.290 | 8,086 | +0.03(+0.57%) |
Aug 07, 2014 | 5.328 | 5.328 | 5.210 | 5.260 | 4,738 | -0.04(-0.75%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.195 | 5.300 | 22,881 | -0.04(-0.75%) |
Aug 05, 2014 | 5.240 | 5.385 | 5.200 | 5.340 | 27,219 | +0.02(+0.38%) |
Aug 04, 2014 | 5.510 | 5.510 | 5.230 | 5.320 | 41,314 | -0.14(-2.56%) |
Aug 01, 2014 | 5.340 | 5.580 | 5.140 | 5.460 | 59,498 | +0.02(+0.37%) |
Jul 31, 2014 | 5.240 | 5.500 | 5.240 | 5.440 | 50,856 | +0.16(+3.03%) |
Jul 30, 2014 | 5.240 | 5.310 | 5.060 | 5.280 | 37,472 | +0.00(+0.00%) |
Jul 29, 2014 | 5.010 | 5.340 | 5.010 | 5.280 | 58,324 | +0.22(+4.35%) |
Jul 28, 2014 | 5.210 | 5.250 | 5.050 | 5.060 | 127,972 | -0.11(-2.13%) |
Jul 25, 2014 | 5.240 | 5.330 | 5.110 | 5.170 | 54,047 | -0.10(-1.90%) |
Jul 24, 2014 | 5.330 | 5.392 | 5.250 | 5.270 | 48,177 | -0.08(-1.50%) |
Jul 23, 2014 | 5.340 | 5.580 | 5.250 | 5.350 | 77,219 | -0.09(-1.65%) |
Jul 22, 2014 | 5.080 | 5.602 | 5.030 | 5.440 | 101,940 | +0.34(+6.67%) |
Jul 21, 2014 | 5.130 | 5.300 | 5.020 | 5.100 | 83,238 | -0.07(-1.35%) |
Jul 18, 2014 | 5.110 | 5.249 | 5.100 | 5.170 | 79,481 | +0.03(+0.58%) |
Jul 17, 2014 | 5.550 | 5.580 | 5.110 | 5.140 | 214,919 | -0.46(-8.21%) |
Jul 16, 2014 | 5.770 | 5.770 | 5.570 | 5.600 | 41,595 | -0.14(-2.44%) |
Jul 15, 2014 | 5.870 | 5.940 | 5.650 | 5.740 | 76,571 | -0.09(-1.54%) |
Jul 14, 2014 | 5.710 | 5.850 | 5.450 | 5.830 | 103,595 | +0.16(+2.82%) |
Jul 11, 2014 | 5.740 | 5.900 | 5.550 | 5.670 | 116,716 | -0.18(-3.08%) |
Jul 10, 2014 | 6.100 | 6.175 | 5.760 | 5.850 | 203,707 | -0.42(-6.70%) |
Jul 09, 2014 | 6.170 | 6.310 | 6.140 | 6.270 | 34,117 | +0.07(+1.13%) |
Jul 08, 2014 | 6.360 | 6.380 | 6.100 | 6.200 | 112,502 | -0.20(-3.13%) |
Jul 07, 2014 | 6.760 | 6.860 | 6.100 | 6.400 | 137,724 | -0.38(-5.60%) |
Jul 03, 2014 | 6.840 | 6.780 | 6.780 | 6.780 | 14,000 | -0.01(-0.15%) |
Jul 02, 2014 | 6.640 | 6.800 | 6.440 | 6.790 | 64,968 | +0.18(+2.72%) |