Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.250 | 5.270 | 5.070 | 5.170 | 6,866,353 | -0.06(-1.15%) |
Sep 29, 2014 | 5.320 | 5.390 | 5.200 | 5.230 | 4,985,303 | -0.14(-2.61%) |
Sep 26, 2014 | 5.430 | 5.540 | 5.350 | 5.370 | 3,291,125 | -0.08(-1.47%) |
Sep 25, 2014 | 5.460 | 5.540 | 5.410 | 5.450 | 6,216,728 | -0.02(-0.37%) |
Sep 24, 2014 | 5.300 | 5.500 | 5.290 | 5.470 | 5,805,744 | +0.16(+3.01%) |
Sep 23, 2014 | 5.150 | 5.350 | 5.150 | 5.310 | 5,498,097 | +0.12(+2.31%) |
Sep 22, 2014 | 5.250 | 5.280 | 5.140 | 5.190 | 3,662,804 | -0.10(-1.89%) |
Sep 19, 2014 | 5.160 | 5.280 | 5.143 | 5.290 | 5,536,098 | -0.03(-0.56%) |
Sep 18, 2014 | 5.220 | 5.390 | 5.170 | 5.320 | 4,289,031 | +0.10(+1.92%) |
Sep 17, 2014 | 5.210 | 5.350 | 5.200 | 5.220 | 4,815,281 | +0.02(+0.38%) |
Sep 16, 2014 | 5.070 | 5.210 | 5.070 | 5.200 | 3,266,307 | +0.08(+1.56%) |
Sep 15, 2014 | 5.190 | 5.220 | 5.050 | 5.120 | 4,628,072 | -0.11(-2.10%) |
Sep 12, 2014 | 5.380 | 5.400 | 5.190 | 5.230 | 3,244,955 | -0.15(-2.79%) |
Sep 11, 2014 | 5.340 | 5.390 | 5.265 | 5.380 | 3,078,655 | +0.00(+0.00%) |
Sep 10, 2014 | 5.340 | 5.420 | 5.320 | 5.380 | 3,665,728 | +0.05(+0.94%) |
Sep 09, 2014 | 5.500 | 5.530 | 5.300 | 5.330 | 6,247,048 | -0.15(-2.74%) |
Sep 08, 2014 | 5.360 | 5.500 | 5.290 | 5.480 | 8,344,452 | +0.31(+6.00%) |
Sep 05, 2014 | 5.030 | 5.180 | 5.020 | 5.170 | 3,967,871 | +0.15(+2.99%) |
Sep 04, 2014 | 5.060 | 5.175 | 4.990 | 5.020 | 3,970,341 | -0.01(-0.20%) |
Sep 03, 2014 | 4.990 | 5.100 | 4.880 | 5.030 | 5,523,693 | +0.04(+0.80%) |
Sep 02, 2014 | 5.180 | 5.200 | 4.950 | 4.990 | 5,865,511 | -0.17(-3.29%) |
Aug 29, 2014 | 5.180 | 5.160 | 5.160 | 5.160 | 4,121,500 | +0.01(+0.19%) |
Aug 28, 2014 | 5.170 | 5.245 | 5.090 | 5.150 | 3,642,634 | -0.08(-1.53%) |
Aug 27, 2014 | 5.090 | 5.250 | 5.040 | 5.230 | 5,835,445 | +0.16(+3.16%) |
Aug 26, 2014 | 4.900 | 5.130 | 4.860 | 5.070 | 5,205,334 | +0.17(+3.47%) |
Aug 25, 2014 | 4.880 | 5.070 | 4.835 | 4.900 | 5,547,878 | +0.03(+0.62%) |
Aug 22, 2014 | 4.890 | 4.950 | 4.800 | 4.870 | 8,403,568 | -0.02(-0.41%) |
Aug 21, 2014 | 5.050 | 5.070 | 4.910 | 4.890 | 5,771,120 | -0.20(-3.93%) |
Aug 20, 2014 | 5.020 | 5.190 | 4.990 | 5.090 | 6,277,634 | +0.06(+1.19%) |
Aug 19, 2014 | 5.000 | 5.060 | 4.790 | 5.030 | 8,530,988 | +0.05(+1.00%) |
Aug 18, 2014 | 5.250 | 5.280 | 4.960 | 4.980 | 10,362,286 | -0.21(-4.05%) |
Aug 15, 2014 | 5.430 | 5.450 | 5.020 | 5.190 | 12,534,503 | -0.17(-3.17%) |
Aug 14, 2014 | 5.600 | 5.620 | 5.310 | 5.360 | 7,714,448 | -0.24(-4.29%) |
Aug 13, 2014 | 5.570 | 5.650 | 5.520 | 5.600 | 7,516,587 | +0.08(+1.45%) |
Aug 12, 2014 | 5.380 | 5.540 | 5.320 | 5.520 | 5,730,170 | +0.16(+2.99%) |
Aug 11, 2014 | 5.260 | 5.500 | 5.260 | 5.360 | 5,016,342 | +0.07(+1.32%) |
Aug 08, 2014 | 5.320 | 5.470 | 5.230 | 5.290 | 6,868,248 | -0.02(-0.38%) |
Aug 07, 2014 | 5.260 | 5.450 | 5.180 | 5.310 | 8,337,300 | +0.17(+3.31%) |
Aug 06, 2014 | 5.080 | 5.290 | 5.030 | 5.140 | 5,892,967 | -0.04(-0.77%) |
Aug 05, 2014 | 5.300 | 5.350 | 5.060 | 5.180 | 15,702,690 | -0.24(-4.43%) |
Aug 04, 2014 | 5.740 | 5.800 | 5.280 | 5.420 | 16,320,259 | -0.30(-5.24%) |
Aug 01, 2014 | 5.790 | 5.880 | 5.600 | 5.720 | 8,774,425 | +0.11(+1.96%) |
Jul 31, 2014 | 6.090 | 6.100 | 5.500 | 5.610 | 32,388,128 | -1.29(-18.70%) |
Jul 30, 2014 | 6.990 | 7.030 | 6.610 | 6.900 | 18,558,852 | -0.02(-0.29%) |
Jul 29, 2014 | 7.230 | 7.230 | 6.830 | 6.920 | 8,650,827 | -0.25(-3.49%) |
Jul 28, 2014 | 7.260 | 7.320 | 6.960 | 7.170 | 8,985,794 | +0.00(+0.00%) |
Jul 25, 2014 | 7.000 | 7.400 | 6.900 | 7.170 | 13,432,867 | +0.17(+2.43%) |
Jul 24, 2014 | 7.220 | 7.340 | 6.900 | 7.000 | 9,438,853 | -0.22(-3.05%) |
Jul 23, 2014 | 7.350 | 7.350 | 6.670 | 7.220 | 19,728,444 | -0.12(-1.63%) |
Jul 22, 2014 | 7.420 | 7.600 | 7.170 | 7.340 | 15,669,912 | -0.13(-1.74%) |
Jul 21, 2014 | 7.040 | 7.580 | 7.000 | 7.470 | 18,918,660 | +0.68(+10.01%) |
Jul 18, 2014 | 6.510 | 6.930 | 6.420 | 6.790 | 14,190,004 | +0.27(+4.14%) |
Jul 17, 2014 | 6.410 | 6.610 | 6.280 | 6.520 | 9,259,099 | +0.00(+0.00%) |
Jul 16, 2014 | 6.410 | 6.660 | 6.170 | 6.520 | 14,281,819 | +0.03(+0.46%) |
Jul 15, 2014 | 6.620 | 6.700 | 6.250 | 6.490 | 22,006,840 | +0.11(+1.72%) |
Jul 14, 2014 | 6.050 | 6.410 | 6.040 | 6.380 | 13,686,086 | +0.38(+6.33%) |
Jul 11, 2014 | 5.490 | 6.090 | 5.460 | 6.000 | 17,498,050 | +0.63(+11.73%) |
Jul 10, 2014 | 5.210 | 5.680 | 5.150 | 5.370 | 10,584,232 | -0.09(-1.65%) |
Jul 09, 2014 | 5.090 | 5.490 | 5.090 | 5.460 | 9,019,735 | +0.36(+7.06%) |
Jul 08, 2014 | 5.040 | 5.145 | 4.730 | 5.100 | 8,611,687 | +0.03(+0.59%) |
Jul 07, 2014 | 5.270 | 5.300 | 5.010 | 5.070 | 3,420,951 | -0.21(-3.98%) |
Jul 03, 2014 | 5.250 | 5.280 | 5.280 | 5.280 | 3,002,900 | +0.12(+2.33%) |
Jul 02, 2014 | 5.030 | 5.230 | 4.950 | 5.160 | 5,642,044 | +0.23(+4.67%) |