Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2014 | 5.573 | 5.573 | 5.573 | 5.573 | 1,683 | +0.00(+0.00%) |
Sep 24, 2014 | 5.456 | 5.573 | 5.573 | 5.573 | 8,536 | +0.03(+0.60%) |
Sep 23, 2014 | 5.232 | 5.540 | 5.215 | 5.540 | 1,259 | +0.00(+0.00%) |
Sep 22, 2014 | 5.564 | 5.564 | 5.246 | 5.540 | 1,110 | +0.01(+0.15%) |
Sep 19, 2014 | 5.531 | 5.406 | 5.406 | 5.531 | 239 | +0.12(+2.31%) |
Sep 18, 2014 | 5.406 | 5.423 | 5.406 | 5.406 | 1,336 | -0.20(-3.56%) |
Sep 16, 2014 | 5.606 | 5.606 | 5.606 | 5.606 | 126 | +0.12(+2.12%) |
Sep 15, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 138 | +0.02(+0.46%) |
Sep 11, 2014 | 5.406 | 5.465 | 5.465 | 5.465 | 3 | +0.02(+0.46%) |
Sep 09, 2014 | 5.423 | 5.440 | 5.440 | 5.440 | 1,562 | +0.03(+0.62%) |
Sep 08, 2014 | 5.207 | 5.406 | 5.207 | 5.406 | 3,736 | -0.11(-1.96%) |
Sep 05, 2014 | 5.515 | 5.515 | 5.515 | 5.515 | 442 | +0.04(+0.76%) |
Sep 04, 2014 | 5.573 | 5.452 | 5.282 | 5.473 | 25,655 | +0.02(+0.38%) |
Sep 02, 2014 | 5.406 | 5.452 | 5.452 | 5.452 | 93 | +0.05(+0.85%) |
Aug 29, 2014 | 5.406 | 5.406 | 5.406 | 5.406 | 1,803 | +0.00(+0.00%) |
Aug 28, 2014 | 5.406 | 5.406 | 5.406 | 5.406 | 149 | -0.05(-0.91%) |
Aug 22, 2014 | 5.398 | 5.456 | 5.456 | 5.456 | 1,683 | -0.11(-1.94%) |
Aug 21, 2014 | 5.564 | 5.564 | 5.564 | 5.564 | 435 | +0.00(+0.00%) |
Aug 20, 2014 | 5.350 | 5.564 | 5.350 | 5.564 | 480 | +0.15(+2.76%) |
Aug 18, 2014 | 5.548 | 5.415 | 5.415 | 5.415 | 240 | +0.01(+0.15%) |
Aug 15, 2014 | 5.352 | 5.406 | 5.348 | 5.406 | 4,929 | +0.06(+1.07%) |
Aug 14, 2014 | 5.427 | 5.465 | 5.349 | 5.349 | 1,442 | +0.00(+0.02%) |
Aug 13, 2014 | 5.323 | 5.406 | 5.323 | 5.348 | 4,545 | -0.10(-1.91%) |
Aug 11, 2014 | 5.381 | 5.452 | 5.452 | 5.452 | 3,847 | -0.15(-2.60%) |
Aug 08, 2014 | 5.564 | 5.564 | 5.368 | 5.598 | 920 | +0.30(+5.65%) |
Aug 07, 2014 | 5.307 | 5.448 | 5.282 | 5.298 | 6,269 | +0.00(+0.00%) |
Aug 06, 2014 | 5.406 | 5.406 | 5.290 | 5.298 | 7,668 | -0.11(-2.00%) |
Aug 05, 2014 | 5.290 | 5.490 | 5.290 | 5.406 | 5,715 | -0.04(-0.76%) |
Aug 04, 2014 | 5.282 | 5.598 | 5.282 | 5.448 | 29,313 | -0.16(-2.82%) |
Aug 01, 2014 | 5.656 | 5.656 | 5.248 | 5.606 | 3,953 | -0.12(-2.18%) |
Jul 31, 2014 | 5.797 | 5.797 | 5.273 | 5.731 | 2,742 | +0.23(+4.24%) |
Jul 30, 2014 | 5.498 | 5.498 | 5.498 | 5.498 | 128 | +0.13(+2.48%) |
Jul 29, 2014 | 5.564 | 5.797 | 5.265 | 5.365 | 3,158 | -0.43(-7.46%) |
Jul 28, 2014 | 5.797 | 5.797 | 5.797 | 5.797 | 222 | +0.44(+8.23%) |
Jul 25, 2014 | 5.273 | 5.614 | 5.240 | 5.357 | 1,686 | -0.02(-0.46%) |
Jul 24, 2014 | 5.673 | 5.673 | 5.381 | 5.381 | 978 | -0.12(-2.12%) |
Jul 23, 2014 | 5.265 | 5.523 | 5.265 | 5.498 | 888 | -0.07(-1.34%) |
Jul 22, 2014 | 5.648 | 5.723 | 5.540 | 5.573 | 10,364 | +0.04(+0.75%) |
Jul 21, 2014 | 5.564 | 5.822 | 5.531 | 5.531 | 7,837 | -0.03(-0.60%) |
Jul 18, 2014 | 5.847 | 5.847 | 5.524 | 5.564 | 4,258 | -0.22(-3.88%) |
Jul 17, 2014 | 5.348 | 5.930 | 5.348 | 5.789 | 40,692 | +0.58(+11.18%) |
Jul 16, 2014 | 5.248 | 5.290 | 5.198 | 5.207 | 7,934 | +0.01(+0.16%) |
Jul 15, 2014 | 5.257 | 5.257 | 5.198 | 5.198 | 2,994 | +0.00(+0.00%) |
Jul 14, 2014 | 5.198 | 5.317 | 5.198 | 5.198 | 9,003 | -0.02(-0.48%) |
Jul 11, 2014 | 5.215 | 5.365 | 5.198 | 5.223 | 5,049 | +0.01(+0.16%) |
Jul 10, 2014 | 5.282 | 5.323 | 5.215 | 5.215 | 3,041 | +0.00(+0.00%) |
Jul 09, 2014 | 5.215 | 5.365 | 5.198 | 5.215 | 3,745 | +0.02(+0.32%) |
Jul 08, 2014 | 5.282 | 5.332 | 5.198 | 5.198 | 8,716 | -0.11(-2.04%) |
Jul 07, 2014 | 5.307 | 5.307 | 5.307 | 5.307 | 437 | -0.03(-0.62%) |
Jul 03, 2014 | 5.107 | 5.340 | 5.340 | 5.340 | 12,744 | +0.13(+2.56%) |
Jul 02, 2014 | 5.049 | 5.365 | 5.049 | 5.207 | 14,282 | +0.17(+3.30%) |