Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.672 | 5.750 | 5.611 | 5.627 | 557,772 | -0.09(-1.50%) |
Sep 29, 2014 | 5.681 | 5.734 | 5.681 | 5.713 | 135,495 | +0.00(+0.00%) |
Sep 26, 2014 | 5.709 | 5.767 | 5.685 | 5.713 | 77,112 | +0.02(+0.43%) |
Sep 25, 2014 | 5.787 | 5.795 | 5.681 | 5.689 | 156,963 | -0.07(-1.28%) |
Sep 24, 2014 | 5.795 | 5.872 | 5.738 | 5.762 | 122,769 | -0.01(-0.21%) |
Sep 23, 2014 | 5.746 | 5.843 | 5.701 | 5.774 | 117,808 | +0.03(+0.57%) |
Sep 22, 2014 | 5.758 | 5.766 | 5.697 | 5.742 | 132,885 | +0.03(+0.50%) |
Sep 19, 2014 | 5.823 | 5.823 | 5.710 | 5.714 | 243,222 | -0.09(-1.47%) |
Sep 18, 2014 | 5.835 | 5.860 | 5.770 | 5.799 | 290,445 | +0.01(+0.14%) |
Sep 17, 2014 | 5.827 | 5.827 | 5.746 | 5.791 | 131,175 | +0.03(+0.49%) |
Sep 16, 2014 | 5.795 | 5.803 | 5.735 | 5.762 | 136,857 | -0.00(-0.07%) |
Sep 15, 2014 | 5.726 | 5.819 | 5.722 | 5.766 | 129,235 | +0.02(+0.35%) |
Sep 12, 2014 | 5.791 | 5.798 | 5.722 | 5.746 | 188,075 | -0.02(-0.42%) |
Sep 11, 2014 | 5.843 | 5.843 | 5.770 | 5.770 | 137,123 | -0.05(-0.84%) |
Sep 10, 2014 | 5.843 | 5.872 | 5.791 | 5.819 | 140,551 | -0.01(-0.21%) |
Sep 09, 2014 | 5.783 | 5.843 | 5.779 | 5.831 | 488,132 | +0.05(+0.91%) |
Sep 08, 2014 | 5.734 | 5.803 | 5.730 | 5.779 | 89,350 | +0.02(+0.42%) |
Sep 05, 2014 | 5.803 | 5.803 | 5.750 | 5.754 | 310,069 | -0.06(-0.98%) |
Sep 04, 2014 | 5.835 | 5.839 | 5.766 | 5.811 | 280,768 | +0.04(+0.77%) |
Sep 03, 2014 | 5.766 | 5.766 | 5.722 | 5.766 | 151,527 | +0.03(+0.57%) |
Sep 02, 2014 | 5.762 | 5.764 | 5.722 | 5.734 | 208,234 | +0.01(+0.21%) |
Aug 29, 2014 | 5.738 | 5.722 | 5.722 | 5.722 | 235,341 | -0.02(-0.42%) |
Aug 28, 2014 | 5.750 | 5.758 | 5.738 | 5.746 | 141,946 | -0.00(-0.07%) |
Aug 27, 2014 | 5.783 | 5.783 | 5.705 | 5.750 | 130,835 | -0.00(-0.07%) |
Aug 26, 2014 | 5.746 | 5.754 | 5.710 | 5.754 | 114,361 | +0.03(+0.50%) |
Aug 25, 2014 | 5.746 | 5.746 | 5.697 | 5.726 | 120,627 | +0.01(+0.21%) |
Aug 22, 2014 | 5.718 | 5.718 | 5.712 | 5.714 | 51,991 | -0.01(-0.14%) |
Aug 21, 2014 | 5.726 | 5.726 | 5.693 | 5.722 | 121,581 | +0.01(+0.21%) |
Aug 20, 2014 | 5.669 | 5.710 | 5.645 | 5.710 | 79,666 | +0.06(+1.01%) |
Aug 19, 2014 | 5.718 | 5.722 | 5.645 | 5.653 | 143,425 | -0.04(-0.64%) |
Aug 18, 2014 | 5.742 | 5.742 | 5.681 | 5.689 | 116,773 | -0.01(-0.21%) |
Aug 15, 2014 | 5.713 | 5.713 | 5.641 | 5.701 | 108,816 | -0.01(-0.21%) |
Aug 14, 2014 | 5.685 | 5.730 | 5.617 | 5.713 | 179,340 | +0.05(+0.85%) |
Aug 13, 2014 | 5.750 | 5.750 | 5.645 | 5.665 | 227,260 | -0.05(-0.92%) |
Aug 12, 2014 | 5.681 | 5.752 | 5.637 | 5.718 | 252,756 | +0.07(+1.21%) |
Aug 11, 2014 | 5.762 | 5.762 | 5.629 | 5.649 | 183,269 | -0.05(-0.85%) |
Aug 08, 2014 | 5.653 | 5.681 | 5.609 | 5.697 | 74,685 | +0.07(+1.22%) |
Aug 07, 2014 | 5.677 | 5.677 | 5.607 | 5.629 | 95,530 | -0.02(-0.36%) |
Aug 06, 2014 | 5.584 | 5.677 | 5.576 | 5.649 | 124,562 | +0.07(+1.30%) |
Aug 05, 2014 | 5.528 | 5.576 | 5.520 | 5.576 | 98,935 | +0.03(+0.58%) |
Aug 04, 2014 | 5.552 | 5.613 | 5.536 | 5.544 | 134,354 | -0.02(-0.29%) |
Aug 01, 2014 | 5.584 | 5.613 | 5.520 | 5.560 | 307,893 | -0.00(-0.07%) |
Jul 31, 2014 | 5.633 | 5.692 | 5.560 | 5.564 | 224,173 | -0.08(-1.36%) |
Jul 30, 2014 | 5.629 | 5.693 | 5.609 | 5.641 | 84,003 | +0.03(+0.50%) |
Jul 29, 2014 | 5.625 | 5.665 | 5.613 | 5.613 | 95,910 | -0.01(-0.22%) |
Jul 28, 2014 | 5.609 | 5.653 | 5.609 | 5.625 | 101,837 | +0.01(+0.22%) |
Jul 25, 2014 | 5.613 | 5.672 | 5.605 | 5.613 | 82,864 | -0.01(-0.14%) |
Jul 24, 2014 | 5.673 | 5.673 | 5.593 | 5.621 | 176,825 | -0.03(-0.50%) |
Jul 23, 2014 | 5.645 | 5.657 | 5.625 | 5.649 | 87,832 | +0.02(+0.43%) |
Jul 22, 2014 | 5.605 | 5.673 | 5.605 | 5.625 | 78,544 | +0.02(+0.29%) |
Jul 21, 2014 | 5.637 | 5.657 | 5.605 | 5.609 | 208,811 | -0.03(-0.57%) |
Jul 18, 2014 | 5.645 | 5.673 | 5.629 | 5.641 | 81,667 | +0.00(+0.07%) |
Jul 17, 2014 | 5.701 | 5.705 | 5.637 | 5.637 | 78,180 | -0.05(-0.85%) |
Jul 16, 2014 | 5.726 | 5.762 | 5.677 | 5.685 | 142,967 | -0.00(-0.07%) |
Jul 15, 2014 | 5.669 | 5.709 | 5.633 | 5.689 | 159,770 | +0.04(+0.71%) |
Jul 14, 2014 | 5.729 | 5.729 | 5.649 | 5.649 | 146,050 | -0.06(-1.12%) |
Jul 11, 2014 | 5.669 | 5.733 | 5.653 | 5.713 | 180,384 | +0.05(+0.92%) |
Jul 10, 2014 | 5.701 | 5.701 | 5.569 | 5.661 | 177,239 | -0.05(-0.84%) |
Jul 09, 2014 | 5.657 | 5.721 | 5.629 | 5.709 | 190,453 | +0.08(+1.42%) |
Jul 08, 2014 | 5.653 | 5.705 | 5.609 | 5.629 | 257,817 | -0.03(-0.57%) |
Jul 07, 2014 | 5.733 | 5.733 | 5.649 | 5.661 | 228,890 | -0.06(-1.05%) |
Jul 03, 2014 | 5.681 | 5.721 | 5.721 | 5.721 | 183,948 | +0.06(+1.06%) |
Jul 02, 2014 | 5.741 | 5.769 | 5.645 | 5.661 | 276,290 | -0.10(-1.81%) |