Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.158 | 4.245 | 4.100 | 4.148 | 744,675 | -0.06(-1.38%) |
Sep 29, 2014 | 4.322 | 4.331 | 4.206 | 4.206 | 379,359 | -0.09(-2.02%) |
Sep 26, 2014 | 4.283 | 4.386 | 4.216 | 4.293 | 698,303 | -0.10(-2.20%) |
Sep 25, 2014 | 4.003 | 4.389 | 3.987 | 4.389 | 1,164,311 | +0.35(+8.59%) |
Sep 24, 2014 | 4.100 | 4.187 | 4.032 | 4.042 | 706,089 | -0.05(-1.18%) |
Sep 23, 2014 | 4.167 | 4.245 | 4.090 | 4.090 | 1,337,804 | -0.03(-0.70%) |
Sep 22, 2014 | 4.380 | 4.385 | 4.042 | 4.119 | 2,241,511 | -0.35(-7.78%) |
Sep 19, 2014 | 4.544 | 4.621 | 4.399 | 4.467 | 3,977,199 | -0.12(-2.53%) |
Sep 18, 2014 | 4.708 | 4.756 | 4.524 | 4.582 | 1,345,937 | -0.15(-3.26%) |
Sep 17, 2014 | 5.026 | 5.026 | 4.708 | 4.737 | 1,024,279 | -0.25(-5.03%) |
Sep 16, 2014 | 4.920 | 5.103 | 4.833 | 4.987 | 806,702 | +0.09(+1.77%) |
Sep 15, 2014 | 4.746 | 4.968 | 4.727 | 4.901 | 1,041,591 | +0.19(+4.10%) |
Sep 12, 2014 | 4.775 | 4.833 | 4.659 | 4.708 | 1,083,312 | -0.21(-4.31%) |
Sep 11, 2014 | 4.881 | 4.920 | 4.775 | 4.920 | 1,115,970 | -0.02(-0.39%) |
Sep 10, 2014 | 4.901 | 5.007 | 4.862 | 4.939 | 619,214 | -0.08(-1.54%) |
Sep 09, 2014 | 4.881 | 5.065 | 4.833 | 5.016 | 600,499 | +0.09(+1.76%) |
Sep 08, 2014 | 5.045 | 5.069 | 4.843 | 4.930 | 707,257 | -0.15(-3.04%) |
Sep 05, 2014 | 5.065 | 5.151 | 4.958 | 5.084 | 539,343 | +0.05(+0.96%) |
Sep 04, 2014 | 5.286 | 5.402 | 4.958 | 5.036 | 892,520 | -0.23(-4.40%) |
Sep 03, 2014 | 5.402 | 5.442 | 5.258 | 5.267 | 669,060 | -0.14(-2.50%) |
Sep 02, 2014 | 5.576 | 5.586 | 5.325 | 5.402 | 1,001,131 | -0.33(-5.72%) |
Aug 29, 2014 | 5.653 | 5.730 | 5.730 | 5.730 | 470,099 | +0.02(+0.34%) |
Aug 28, 2014 | 5.672 | 5.711 | 5.614 | 5.711 | 452,073 | +0.10(+1.72%) |
Aug 27, 2014 | 5.672 | 5.730 | 5.528 | 5.614 | 543,386 | +0.03(+0.52%) |
Aug 26, 2014 | 5.682 | 5.701 | 5.557 | 5.586 | 652,252 | +0.00(+0.00%) |
Aug 25, 2014 | 5.643 | 5.701 | 5.566 | 5.586 | 436,369 | -0.09(-1.53%) |
Aug 22, 2014 | 5.653 | 5.701 | 5.537 | 5.672 | 345,958 | +0.06(+1.03%) |
Aug 21, 2014 | 5.489 | 5.634 | 5.489 | 5.614 | 652,713 | -0.04(-0.68%) |
Aug 20, 2014 | 5.730 | 5.730 | 5.624 | 5.653 | 481,906 | -0.10(-1.68%) |
Aug 19, 2014 | 5.885 | 5.933 | 5.701 | 5.750 | 591,608 | -0.12(-1.97%) |
Aug 18, 2014 | 5.721 | 5.836 | 5.682 | 5.865 | 362,340 | +0.14(+2.36%) |
Aug 15, 2014 | 5.537 | 5.759 | 5.431 | 5.730 | 721,984 | +0.08(+1.37%) |
Aug 14, 2014 | 5.933 | 5.942 | 5.634 | 5.653 | 677,416 | -0.15(-2.66%) |
Aug 13, 2014 | 5.914 | 5.952 | 5.807 | 5.807 | 685,153 | -0.06(-0.99%) |
Aug 12, 2014 | 5.952 | 6.097 | 5.836 | 5.865 | 978,416 | +0.15(+2.70%) |
Aug 11, 2014 | 5.672 | 5.846 | 5.586 | 5.711 | 1,158,533 | +0.03(+0.51%) |
Aug 08, 2014 | 5.721 | 5.836 | 5.605 | 5.682 | 1,094,516 | -0.10(-1.67%) |
Aug 07, 2014 | 5.991 | 6.010 | 5.730 | 5.778 | 1,567,231 | -0.25(-4.16%) |
Aug 06, 2014 | 6.521 | 6.531 | 5.904 | 6.029 | 2,485,721 | -0.45(-6.99%) |
Aug 05, 2014 | 6.434 | 6.550 | 6.213 | 6.483 | 817,843 | +0.13(+1.97%) |
Aug 04, 2014 | 6.608 | 6.608 | 6.198 | 6.357 | 678,999 | -0.25(-3.80%) |
Aug 01, 2014 | 6.589 | 6.724 | 6.463 | 6.608 | 656,650 | +0.06(+0.88%) |
Jul 31, 2014 | 6.483 | 6.608 | 6.386 | 6.550 | 755,399 | -0.06(-0.88%) |
Jul 30, 2014 | 6.589 | 6.685 | 6.454 | 6.608 | 656,506 | +0.01(+0.15%) |
Jul 29, 2014 | 6.753 | 6.817 | 6.589 | 6.598 | 578,697 | -0.14(-2.15%) |
Jul 28, 2014 | 6.637 | 6.772 | 6.550 | 6.743 | 657,822 | +0.11(+1.60%) |
Jul 25, 2014 | 6.203 | 6.637 | 6.193 | 6.637 | 736,478 | +0.41(+6.50%) |
Jul 24, 2014 | 6.367 | 6.425 | 6.222 | 6.232 | 645,123 | -0.20(-3.15%) |
Jul 23, 2014 | 6.618 | 6.658 | 6.338 | 6.434 | 845,782 | -0.16(-2.49%) |
Jul 22, 2014 | 6.695 | 6.753 | 6.560 | 6.598 | 459,872 | -0.10(-1.44%) |
Jul 21, 2014 | 6.676 | 6.734 | 6.550 | 6.695 | 496,921 | +0.10(+1.46%) |
Jul 18, 2014 | 6.695 | 6.695 | 6.483 | 6.598 | 524,598 | -0.16(-2.43%) |
Jul 17, 2014 | 6.463 | 6.762 | 6.367 | 6.762 | 1,066,160 | +0.37(+5.73%) |
Jul 16, 2014 | 6.348 | 6.512 | 6.270 | 6.396 | 987,977 | -0.07(-1.04%) |
Jul 15, 2014 | 6.695 | 6.898 | 6.406 | 6.463 | 1,122,756 | -0.29(-4.29%) |
Jul 14, 2014 | 6.608 | 6.936 | 6.521 | 6.753 | 1,313,524 | -0.26(-3.71%) |
Jul 11, 2014 | 6.820 | 7.033 | 6.753 | 7.013 | 1,220,765 | +0.17(+2.54%) |
Jul 10, 2014 | 7.370 | 7.409 | 6.796 | 6.840 | 1,864,909 | -0.43(-5.97%) |
Jul 09, 2014 | 6.936 | 7.418 | 6.907 | 7.274 | 2,121,778 | +0.39(+5.60%) |
Jul 08, 2014 | 6.781 | 6.898 | 6.608 | 6.888 | 1,256,474 | +0.21(+3.18%) |
Jul 07, 2014 | 6.753 | 6.878 | 6.637 | 6.676 | 694,604 | -0.17(-2.54%) |
Jul 03, 2014 | 6.608 | 6.849 | 6.849 | 6.849 | 676,176 | +0.14(+2.16%) |
Jul 02, 2014 | 6.608 | 6.753 | 6.512 | 6.705 | 704,246 | +0.14(+2.06%) |