Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.482 | 5.486 | 5.356 | 5.360 | 1,402,449 | -0.11(-1.97%) |
Sep 29, 2014 | 5.530 | 5.538 | 5.460 | 5.467 | 1,252,407 | -0.06(-1.14%) |
Sep 26, 2014 | 5.512 | 5.545 | 5.426 | 5.530 | 1,002,185 | +0.04(+0.81%) |
Sep 25, 2014 | 5.367 | 5.519 | 5.367 | 5.486 | 1,257,328 | +0.13(+2.49%) |
Sep 24, 2014 | 5.386 | 5.437 | 5.341 | 5.352 | 1,061,837 | -0.03(-0.62%) |
Sep 23, 2014 | 5.400 | 5.436 | 5.363 | 5.386 | 724,292 | -0.02(-0.34%) |
Sep 22, 2014 | 5.471 | 5.474 | 5.393 | 5.404 | 658,081 | -0.08(-1.49%) |
Sep 19, 2014 | 5.608 | 5.612 | 5.323 | 5.486 | 2,130,721 | -0.13(-2.25%) |
Sep 18, 2014 | 5.630 | 5.645 | 5.597 | 5.612 | 439,514 | -0.02(-0.33%) |
Sep 17, 2014 | 5.597 | 5.645 | 5.586 | 5.630 | 501,454 | +0.03(+0.60%) |
Sep 16, 2014 | 5.567 | 5.623 | 5.563 | 5.597 | 899,241 | +0.03(+0.53%) |
Sep 15, 2014 | 5.712 | 5.712 | 5.563 | 5.567 | 905,495 | -0.13(-2.34%) |
Sep 12, 2014 | 5.697 | 5.719 | 5.678 | 5.701 | 681,656 | +0.00(+0.07%) |
Sep 11, 2014 | 5.671 | 5.719 | 5.626 | 5.697 | 581,170 | +0.02(+0.39%) |
Sep 10, 2014 | 5.671 | 5.704 | 5.662 | 5.675 | 461,945 | +0.00(+0.07%) |
Sep 09, 2014 | 5.641 | 5.671 | 5.586 | 5.671 | 595,089 | +0.03(+0.59%) |
Sep 08, 2014 | 5.727 | 5.741 | 5.630 | 5.638 | 741,869 | -0.08(-1.43%) |
Sep 05, 2014 | 5.712 | 5.727 | 5.645 | 5.719 | 538,364 | +0.00(+0.06%) |
Sep 04, 2014 | 5.708 | 5.745 | 5.682 | 5.715 | 663,094 | +0.00(+0.06%) |
Sep 03, 2014 | 5.671 | 5.712 | 5.656 | 5.712 | 1,654,889 | +0.05(+0.85%) |
Sep 02, 2014 | 5.671 | 5.689 | 5.634 | 5.664 | 745,859 | -0.00(-0.07%) |
Aug 29, 2014 | 5.626 | 5.667 | 5.667 | 5.667 | 1,129,367 | +0.06(+0.99%) |
Aug 28, 2014 | 5.634 | 5.636 | 5.586 | 5.612 | 812,213 | -0.02(-0.39%) |
Aug 27, 2014 | 5.697 | 5.697 | 5.589 | 5.634 | 1,396,249 | -0.07(-1.30%) |
Aug 26, 2014 | 5.630 | 5.715 | 5.623 | 5.708 | 1,139,829 | +0.09(+1.65%) |
Aug 25, 2014 | 5.634 | 5.671 | 5.612 | 5.615 | 1,408,042 | -0.01(-0.20%) |
Aug 22, 2014 | 5.797 | 5.797 | 5.619 | 5.626 | 1,919,179 | -0.16(-2.75%) |
Aug 21, 2014 | 5.838 | 5.867 | 5.786 | 5.786 | 891,746 | -0.06(-1.01%) |
Aug 20, 2014 | 5.823 | 5.859 | 5.819 | 5.845 | 867,729 | +0.01(+0.25%) |
Aug 19, 2014 | 5.860 | 5.860 | 5.823 | 5.830 | 791,779 | -0.04(-0.69%) |
Aug 18, 2014 | 5.879 | 5.912 | 5.827 | 5.871 | 730,791 | +0.01(+0.25%) |
Aug 15, 2014 | 5.841 | 5.871 | 5.823 | 5.856 | 731,004 | +0.04(+0.64%) |
Aug 14, 2014 | 5.819 | 5.860 | 5.786 | 5.819 | 931,126 | +0.01(+0.13%) |
Aug 13, 2014 | 5.841 | 5.874 | 5.801 | 5.812 | 1,222,158 | -0.01(-0.12%) |
Aug 12, 2014 | 5.863 | 5.877 | 5.812 | 5.819 | 1,041,846 | -0.05(-0.87%) |
Aug 11, 2014 | 5.841 | 5.888 | 5.815 | 5.870 | 991,401 | +0.04(+0.69%) |
Aug 08, 2014 | 5.990 | 5.997 | 5.725 | 5.830 | 2,319,147 | -0.19(-3.08%) |
Aug 07, 2014 | 6.092 | 6.113 | 5.957 | 6.015 | 1,417,509 | -0.05(-0.78%) |
Aug 06, 2014 | 6.012 | 6.157 | 5.990 | 6.063 | 790,396 | +0.05(+0.91%) |
Aug 05, 2014 | 6.084 | 6.084 | 5.972 | 6.008 | 873,714 | -0.08(-1.31%) |
Aug 04, 2014 | 6.110 | 6.113 | 6.037 | 6.088 | 943,457 | +0.01(+0.24%) |
Aug 01, 2014 | 5.957 | 6.084 | 5.950 | 6.073 | 1,248,882 | +0.11(+1.77%) |
Jul 31, 2014 | 6.106 | 6.128 | 5.968 | 5.968 | 1,697,383 | -0.17(-2.73%) |
Jul 30, 2014 | 6.146 | 6.172 | 6.103 | 6.135 | 1,179,926 | +0.01(+0.12%) |
Jul 29, 2014 | 6.146 | 6.175 | 6.132 | 6.128 | 1,108,268 | -0.01(-0.18%) |
Jul 28, 2014 | 6.092 | 6.161 | 6.083 | 6.139 | 1,302,166 | +0.06(+1.02%) |
Jul 25, 2014 | 6.106 | 6.139 | 6.063 | 6.077 | 1,411,968 | -0.04(-0.59%) |
Jul 24, 2014 | 6.103 | 6.117 | 6.070 | 6.113 | 958,196 | +0.03(+0.54%) |
Jul 23, 2014 | 6.037 | 6.092 | 6.008 | 6.081 | 922,305 | +0.04(+0.66%) |
Jul 22, 2014 | 6.073 | 6.117 | 6.034 | 6.041 | 1,206,413 | -0.03(-0.54%) |
Jul 21, 2014 | 6.019 | 6.095 | 6.015 | 6.073 | 937,718 | +0.04(+0.72%) |
Jul 18, 2014 | 5.979 | 6.084 | 5.979 | 6.030 | 1,487,703 | +0.07(+1.16%) |
Jul 17, 2014 | 6.059 | 6.070 | 5.950 | 5.961 | 1,384,436 | -0.09(-1.56%) |
Jul 16, 2014 | 6.037 | 6.077 | 6.019 | 6.055 | 1,241,891 | +0.02(+0.30%) |
Jul 15, 2014 | 5.983 | 6.048 | 5.979 | 6.037 | 1,291,901 | +0.06(+0.97%) |
Jul 14, 2014 | 5.939 | 5.994 | 5.932 | 5.979 | 1,214,752 | +0.06(+0.98%) |
Jul 11, 2014 | 5.910 | 5.946 | 5.864 | 5.921 | 1,041,249 | +0.01(+0.12%) |
Jul 10, 2014 | 5.921 | 5.950 | 5.863 | 5.914 | 1,358,378 | -0.07(-1.09%) |
Jul 09, 2014 | 5.950 | 6.008 | 5.932 | 5.979 | 1,179,753 | +0.04(+0.67%) |
Jul 08, 2014 | 5.917 | 5.957 | 5.877 | 5.939 | 1,534,673 | +0.01(+0.12%) |
Jul 07, 2014 | 5.954 | 5.961 | 5.881 | 5.932 | 1,362,769 | -0.01(-0.24%) |
Jul 03, 2014 | 5.972 | 5.946 | 5.946 | 5.946 | 718,365 | -0.03(-0.49%) |
Jul 02, 2014 | 5.892 | 5.986 | 5.877 | 5.975 | 1,457,948 | +0.10(+1.73%) |