Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.520 | 5.590 | 5.309 | 5.324 | 166,458 | -0.17(-3.12%) |
Sep 29, 2014 | 5.458 | 5.495 | 5.440 | 5.495 | 22,413 | +0.03(+0.53%) |
Sep 26, 2014 | 5.345 | 5.466 | 5.345 | 5.466 | 23,321 | +0.11(+1.97%) |
Sep 25, 2014 | 5.356 | 5.404 | 5.316 | 5.360 | 37,321 | -0.03(-0.61%) |
Sep 24, 2014 | 5.338 | 5.455 | 5.338 | 5.393 | 39,072 | +0.05(+0.96%) |
Sep 23, 2014 | 5.371 | 5.422 | 5.287 | 5.342 | 57,286 | -0.07(-1.28%) |
Sep 22, 2014 | 5.480 | 5.484 | 5.316 | 5.411 | 31,870 | -0.02(-0.40%) |
Sep 19, 2014 | 5.482 | 5.531 | 5.429 | 5.433 | 33,256 | -0.03(-0.53%) |
Sep 18, 2014 | 5.466 | 5.495 | 5.451 | 5.462 | 24,658 | +0.03(+0.54%) |
Sep 17, 2014 | 5.582 | 5.597 | 5.433 | 5.433 | 36,382 | -0.13(-2.29%) |
Sep 16, 2014 | 5.608 | 5.608 | 5.530 | 5.560 | 30,910 | -0.05(-0.84%) |
Sep 15, 2014 | 5.546 | 5.608 | 5.520 | 5.608 | 91,086 | +0.05(+0.98%) |
Sep 12, 2014 | 5.557 | 5.571 | 5.520 | 5.553 | 20,056 | +0.07(+1.20%) |
Sep 11, 2014 | 5.506 | 5.575 | 5.488 | 5.488 | 24,043 | -0.05(-0.86%) |
Sep 10, 2014 | 5.548 | 5.548 | 5.520 | 5.535 | 3,510 | -0.04(-0.65%) |
Sep 09, 2014 | 5.593 | 5.593 | 5.502 | 5.571 | 17,009 | +0.01(+0.26%) |
Sep 08, 2014 | 5.575 | 5.606 | 5.557 | 5.557 | 6,029 | -0.02(-0.33%) |
Sep 05, 2014 | 5.575 | 5.641 | 5.575 | 5.575 | 12,292 | -0.00(-0.07%) |
Sep 04, 2014 | 5.615 | 5.625 | 5.575 | 5.579 | 63,469 | -0.08(-1.35%) |
Sep 03, 2014 | 5.608 | 5.655 | 5.575 | 5.655 | 29,562 | +0.04(+0.71%) |
Sep 02, 2014 | 5.637 | 5.655 | 5.597 | 5.615 | 28,171 | -0.04(-0.71%) |
Aug 29, 2014 | 5.546 | 5.655 | 5.655 | 5.655 | 40,342 | +0.05(+0.84%) |
Aug 28, 2014 | 5.571 | 5.608 | 5.498 | 5.608 | 76,887 | +0.03(+0.52%) |
Aug 27, 2014 | 5.586 | 5.626 | 5.531 | 5.579 | 66,806 | -0.07(-1.16%) |
Aug 26, 2014 | 5.619 | 5.664 | 5.618 | 5.644 | 41,069 | +0.01(+0.13%) |
Aug 25, 2014 | 5.666 | 5.692 | 5.615 | 5.637 | 31,832 | -0.03(-0.51%) |
Aug 22, 2014 | 5.637 | 5.684 | 5.611 | 5.666 | 16,771 | -0.05(-0.83%) |
Aug 21, 2014 | 5.641 | 5.713 | 5.608 | 5.713 | 29,011 | +0.07(+1.23%) |
Aug 20, 2014 | 5.600 | 5.684 | 5.600 | 5.644 | 18,999 | -0.00(-0.06%) |
Aug 19, 2014 | 5.593 | 5.706 | 5.590 | 5.648 | 102,127 | +0.02(+0.32%) |
Aug 18, 2014 | 5.652 | 5.677 | 5.575 | 5.630 | 11,243 | -0.02(-0.32%) |
Aug 15, 2014 | 5.560 | 5.677 | 5.633 | 5.648 | 24,425 | +0.01(+0.26%) |
Aug 14, 2014 | 5.571 | 5.633 | 5.568 | 5.633 | 61,740 | +0.06(+1.05%) |
Aug 13, 2014 | 5.557 | 5.597 | 5.542 | 5.575 | 26,401 | +0.03(+0.59%) |
Aug 12, 2014 | 5.480 | 5.542 | 5.466 | 5.542 | 28,305 | +0.04(+0.73%) |
Aug 11, 2014 | 5.575 | 5.575 | 5.488 | 5.502 | 16,809 | -0.02(-0.33%) |
Aug 08, 2014 | 5.466 | 5.557 | 5.466 | 5.520 | 34,609 | +0.02(+0.33%) |
Aug 07, 2014 | 5.539 | 5.557 | 5.491 | 5.502 | 20,212 | +0.02(+0.33%) |
Aug 06, 2014 | 5.473 | 5.557 | 5.466 | 5.484 | 40,213 | -0.03(-0.53%) |
Aug 05, 2014 | 5.520 | 5.575 | 5.502 | 5.513 | 41,256 | -0.09(-1.56%) |
Aug 04, 2014 | 5.706 | 5.706 | 5.557 | 5.600 | 29,960 | -0.01(-0.26%) |
Aug 01, 2014 | 5.539 | 5.644 | 5.524 | 5.615 | 79,008 | +0.07(+1.18%) |
Jul 31, 2014 | 5.627 | 5.681 | 5.539 | 5.549 | 117,935 | -0.12(-2.06%) |
Jul 30, 2014 | 5.652 | 5.699 | 5.593 | 5.666 | 52,758 | +0.00(+0.00%) |
Jul 29, 2014 | 5.652 | 5.717 | 5.568 | 5.666 | 73,758 | +0.01(+0.26%) |
Jul 28, 2014 | 5.644 | 5.713 | 5.644 | 5.652 | 51,287 | -0.03(-0.45%) |
Jul 25, 2014 | 5.670 | 5.684 | 5.604 | 5.677 | 81,854 | +0.06(+1.04%) |
Jul 24, 2014 | 5.659 | 5.735 | 5.579 | 5.619 | 90,200 | -0.07(-1.15%) |
Jul 23, 2014 | 5.641 | 5.712 | 5.590 | 5.684 | 60,514 | +0.02(+0.32%) |
Jul 22, 2014 | 5.626 | 5.699 | 5.626 | 5.666 | 89,829 | +0.01(+0.26%) |
Jul 21, 2014 | 5.652 | 5.681 | 5.611 | 5.652 | 41,794 | +0.01(+0.13%) |
Jul 18, 2014 | 5.611 | 5.688 | 5.611 | 5.644 | 66,291 | +0.01(+0.26%) |
Jul 17, 2014 | 5.615 | 5.673 | 5.615 | 5.630 | 28,747 | -0.01(-0.19%) |
Jul 16, 2014 | 5.772 | 5.794 | 5.619 | 5.641 | 66,227 | -0.14(-2.46%) |
Jul 15, 2014 | 5.757 | 5.852 | 5.659 | 5.783 | 38,405 | +0.07(+1.15%) |
Jul 14, 2014 | 5.815 | 5.830 | 5.568 | 5.717 | 172,326 | -0.05(-0.95%) |
Jul 11, 2014 | 5.768 | 5.836 | 5.703 | 5.772 | 84,637 | -0.03(-0.56%) |
Jul 10, 2014 | 5.815 | 5.815 | 5.739 | 5.805 | 61,611 | -0.01(-0.19%) |
Jul 09, 2014 | 5.841 | 5.874 | 5.801 | 5.815 | 78,734 | -0.08(-1.36%) |
Jul 08, 2014 | 5.826 | 5.896 | 5.743 | 5.896 | 94,245 | +0.03(+0.50%) |
Jul 07, 2014 | 5.834 | 5.899 | 5.830 | 5.866 | 62,470 | -0.04(-0.62%) |
Jul 03, 2014 | 5.830 | 5.903 | 5.903 | 5.903 | 52,418 | +0.04(+0.62%) |
Jul 02, 2014 | 5.896 | 5.903 | 5.750 | 5.866 | 82,057 | +0.01(+0.25%) |