Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2014 | 5.628 | 5.628 | 5.628 | 5.628 | 1,666 | +0.00(+0.00%) |
Sep 24, 2014 | 5.511 | 5.628 | 5.628 | 5.628 | 8,451 | +0.03(+0.60%) |
Sep 23, 2014 | 5.284 | 5.595 | 5.267 | 5.595 | 1,247 | +0.00(+0.00%) |
Sep 22, 2014 | 5.620 | 5.620 | 5.299 | 5.595 | 1,099 | +0.01(+0.15%) |
Sep 19, 2014 | 5.586 | 5.460 | 5.460 | 5.586 | 236 | +0.13(+2.31%) |
Sep 18, 2014 | 5.460 | 5.477 | 5.460 | 5.460 | 1,323 | -0.20(-3.56%) |
Sep 16, 2014 | 5.662 | 5.662 | 5.662 | 5.662 | 124 | +0.12(+2.12%) |
Sep 15, 2014 | 5.544 | 5.544 | 5.544 | 5.544 | 136 | +0.03(+0.46%) |
Sep 11, 2014 | 5.460 | 5.519 | 5.519 | 5.519 | 3 | +0.03(+0.46%) |
Sep 09, 2014 | 5.477 | 5.494 | 5.494 | 5.494 | 1,547 | +0.03(+0.62%) |
Sep 08, 2014 | 5.259 | 5.460 | 5.259 | 5.460 | 3,699 | -0.11(-1.96%) |
Sep 05, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 438 | +0.04(+0.76%) |
Sep 04, 2014 | 5.628 | 5.507 | 5.334 | 5.528 | 25,401 | +0.02(+0.38%) |
Sep 02, 2014 | 5.460 | 5.507 | 5.507 | 5.507 | 92 | +0.05(+0.85%) |
Aug 29, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 1,785 | +0.00(+0.00%) |
Aug 28, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 147 | -0.05(-0.91%) |
Aug 22, 2014 | 5.452 | 5.511 | 5.511 | 5.511 | 1,666 | -0.11(-1.94%) |
Aug 21, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 430 | +0.00(+0.00%) |
Aug 20, 2014 | 5.404 | 5.620 | 5.404 | 5.620 | 476 | +0.15(+2.76%) |
Aug 18, 2014 | 5.603 | 5.469 | 5.469 | 5.469 | 238 | +0.01(+0.15%) |
Aug 15, 2014 | 5.406 | 5.460 | 5.402 | 5.460 | 4,880 | +0.06(+1.07%) |
Aug 14, 2014 | 5.481 | 5.519 | 5.402 | 5.402 | 1,428 | +0.00(+0.02%) |
Aug 13, 2014 | 5.376 | 5.460 | 5.376 | 5.402 | 4,500 | -0.11(-1.91%) |
Aug 11, 2014 | 5.435 | 5.507 | 5.507 | 5.507 | 3,809 | -0.15(-2.60%) |
Aug 08, 2014 | 5.620 | 5.620 | 5.421 | 5.654 | 911 | +0.30(+5.65%) |
Aug 07, 2014 | 5.360 | 5.502 | 5.334 | 5.351 | 6,207 | +0.00(+0.00%) |
Aug 06, 2014 | 5.460 | 5.460 | 5.343 | 5.351 | 7,592 | -0.11(-2.00%) |
Aug 05, 2014 | 5.343 | 5.544 | 5.343 | 5.460 | 5,659 | -0.04(-0.76%) |
Aug 04, 2014 | 5.334 | 5.654 | 5.334 | 5.502 | 29,024 | -0.16(-2.82%) |
Aug 01, 2014 | 5.712 | 5.712 | 5.301 | 5.662 | 3,913 | -0.13(-2.18%) |
Jul 31, 2014 | 5.855 | 5.855 | 5.326 | 5.788 | 2,715 | +0.24(+4.24%) |
Jul 30, 2014 | 5.553 | 5.553 | 5.553 | 5.553 | 127 | +0.13(+2.48%) |
Jul 29, 2014 | 5.620 | 5.855 | 5.318 | 5.418 | 3,127 | -0.44(-7.46%) |
Jul 28, 2014 | 5.855 | 5.855 | 5.855 | 5.855 | 220 | +0.45(+8.23%) |
Jul 25, 2014 | 5.326 | 5.670 | 5.292 | 5.410 | 1,670 | -0.03(-0.46%) |
Jul 24, 2014 | 5.729 | 5.729 | 5.435 | 5.435 | 968 | -0.12(-2.12%) |
Jul 23, 2014 | 5.318 | 5.578 | 5.318 | 5.553 | 879 | -0.08(-1.34%) |
Jul 22, 2014 | 5.704 | 5.780 | 5.595 | 5.628 | 10,262 | +0.04(+0.75%) |
Jul 21, 2014 | 5.620 | 5.880 | 5.586 | 5.586 | 7,760 | -0.03(-0.60%) |
Jul 18, 2014 | 5.906 | 5.906 | 5.579 | 5.620 | 4,216 | -0.23(-3.88%) |
Jul 17, 2014 | 5.402 | 5.990 | 5.402 | 5.847 | 40,289 | +0.59(+11.18%) |
Jul 16, 2014 | 5.301 | 5.343 | 5.250 | 5.259 | 7,856 | +0.01(+0.16%) |
Jul 15, 2014 | 5.309 | 5.309 | 5.250 | 5.250 | 2,965 | +0.00(+0.00%) |
Jul 14, 2014 | 5.250 | 5.371 | 5.250 | 5.250 | 8,914 | -0.03(-0.48%) |
Jul 11, 2014 | 5.267 | 5.418 | 5.250 | 5.276 | 4,999 | +0.01(+0.16%) |
Jul 10, 2014 | 5.334 | 5.376 | 5.267 | 5.267 | 3,011 | +0.00(+0.00%) |
Jul 09, 2014 | 5.267 | 5.418 | 5.250 | 5.267 | 3,708 | +0.02(+0.32%) |
Jul 08, 2014 | 5.334 | 5.385 | 5.250 | 5.250 | 8,630 | -0.11(-2.04%) |
Jul 07, 2014 | 5.360 | 5.360 | 5.360 | 5.360 | 433 | -0.03(-0.62%) |
Jul 03, 2014 | 5.158 | 5.393 | 5.393 | 5.393 | 12,618 | +0.13(+2.56%) |
Jul 02, 2014 | 5.099 | 5.418 | 5.099 | 5.259 | 14,141 | +0.17(+3.30%) |