Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.060 | 5.070 | 4.990 | 5.040 | 410,784 | -0.04(-0.79%) |
Sep 29, 2014 | 5.040 | 5.190 | 5.040 | 5.080 | 207,537 | +0.01(+0.20%) |
Sep 26, 2014 | 5.160 | 5.180 | 5.060 | 5.070 | 394,666 | -0.12(-2.31%) |
Sep 25, 2014 | 5.430 | 5.430 | 5.160 | 5.190 | 304,015 | -0.26(-4.77%) |
Sep 24, 2014 | 5.440 | 5.480 | 5.440 | 5.450 | 87,003 | +0.00(+0.00%) |
Sep 23, 2014 | 5.380 | 5.480 | 5.360 | 5.450 | 85,448 | +0.05(+0.93%) |
Sep 22, 2014 | 5.420 | 5.420 | 5.350 | 5.400 | 138,900 | -0.01(-0.18%) |
Sep 19, 2014 | 5.490 | 5.560 | 5.340 | 5.410 | 537,564 | -0.06(-1.10%) |
Sep 18, 2014 | 5.320 | 5.520 | 5.320 | 5.470 | 977,869 | +0.14(+2.63%) |
Sep 17, 2014 | 5.250 | 5.340 | 5.250 | 5.330 | 802,667 | +0.08(+1.52%) |
Sep 16, 2014 | 5.220 | 5.250 | 5.200 | 5.250 | 90,250 | +0.01(+0.19%) |
Sep 15, 2014 | 5.260 | 5.260 | 5.230 | 5.240 | 62,293 | -0.01(-0.19%) |
Sep 12, 2014 | 5.260 | 5.300 | 5.220 | 5.250 | 57,581 | -0.01(-0.19%) |
Sep 11, 2014 | 5.250 | 5.300 | 5.250 | 5.260 | 85,359 | +0.04(+0.77%) |
Sep 10, 2014 | 5.200 | 5.260 | 5.200 | 5.220 | 74,065 | +0.00(+0.00%) |
Sep 09, 2014 | 5.240 | 5.240 | 5.200 | 5.220 | 70,014 | +0.00(+0.00%) |
Sep 08, 2014 | 5.260 | 5.280 | 5.220 | 5.220 | 30,344 | -0.03(-0.57%) |
Sep 05, 2014 | 5.250 | 5.290 | 5.220 | 5.250 | 21,228 | -0.02(-0.38%) |
Sep 04, 2014 | 5.280 | 5.280 | 5.250 | 5.270 | 98,617 | +0.01(+0.19%) |
Sep 03, 2014 | 5.200 | 5.320 | 5.200 | 5.260 | 219,619 | +0.05(+0.96%) |
Sep 02, 2014 | 5.240 | 5.240 | 5.200 | 5.210 | 89,105 | -0.03(-0.57%) |
Aug 29, 2014 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Aug 28, 2014 | 5.250 | 5.300 | 5.250 | 5.250 | 63,671 | -0.02(-0.38%) |
Aug 27, 2014 | 5.310 | 5.350 | 5.240 | 5.270 | 321,530 | -0.03(-0.57%) |
Aug 26, 2014 | 5.250 | 5.300 | 5.250 | 5.300 | 78,653 | +0.03(+0.57%) |
Aug 25, 2014 | 5.250 | 5.300 | 5.240 | 5.270 | 49,169 | +0.03(+0.57%) |
Aug 22, 2014 | 5.240 | 5.250 | 5.200 | 5.240 | 79,386 | +0.00(+0.00%) |
Aug 21, 2014 | 5.220 | 5.250 | 5.210 | 5.240 | 59,955 | +0.00(+0.00%) |
Aug 20, 2014 | 5.250 | 5.280 | 5.200 | 5.240 | 76,871 | +0.01(+0.19%) |
Aug 19, 2014 | 5.300 | 5.300 | 5.200 | 5.230 | 78,878 | -0.04(-0.76%) |
Aug 18, 2014 | 5.150 | 5.330 | 5.090 | 5.270 | 212,917 | +0.04(+0.76%) |
Aug 15, 2014 | 5.360 | 5.360 | 5.210 | 5.230 | 146,995 | -0.14(-2.61%) |
Aug 14, 2014 | 5.300 | 5.370 | 5.280 | 5.370 | 284,256 | +0.07(+1.32%) |
Aug 13, 2014 | 5.300 | 5.310 | 5.280 | 5.300 | 19,943 | +0.00(+0.00%) |
Aug 12, 2014 | 5.290 | 5.310 | 5.280 | 5.300 | 95,335 | +0.02(+0.38%) |
Aug 11, 2014 | 5.230 | 5.360 | 5.230 | 5.280 | 2,347,718 | +0.03(+0.57%) |
Aug 08, 2014 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | ||
Aug 07, 2014 | 5.240 | 5.280 | 5.175 | 5.250 | 422,414 | +0.01(+0.19%) |
Aug 06, 2014 | 5.150 | 5.270 | 5.150 | 5.240 | 528,472 | +0.07(+1.35%) |
Aug 05, 2014 | 5.160 | 5.170 | 5.110 | 5.170 | 377,159 | -0.01(-0.19%) |
Aug 01, 2014 | 5.180 | 5.180 | 5.180 | 0 | -0.07(-1.33%) | |
Jul 31, 2014 | 5.050 | 5.250 | 4.980 | 5.250 | 727,382 | +0.21(+4.17%) |
Jul 30, 2014 | 5.030 | 5.050 | 4.960 | 5.040 | 264,361 | -0.01(-0.20%) |
Jul 29, 2014 | 4.990 | 5.080 | 4.970 | 5.050 | 146,322 | +0.05(+1.00%) |
Jul 28, 2014 | 4.910 | 5.010 | 4.900 | 5.000 | 554,516 | +0.07(+1.42%) |
Jul 25, 2014 | 4.930 | 4.940 | 4.890 | 4.930 | 232,069 | -0.01(-0.20%) |
Jul 24, 2014 | 4.900 | 4.940 | 4.880 | 4.940 | 44,383 | +0.02(+0.41%) |
Jul 23, 2014 | 4.970 | 4.970 | 4.880 | 4.920 | 57,687 | -0.05(-1.01%) |
Jul 22, 2014 | 5.000 | 5.030 | 4.900 | 4.970 | 157,222 | -0.01(-0.20%) |
Jul 21, 2014 | 4.880 | 5.000 | 4.870 | 4.980 | 96,867 | +0.12(+2.47%) |
Jul 18, 2014 | 4.890 | 4.930 | 4.860 | 4.860 | 462,866 | -0.04(-0.82%) |
Jul 17, 2014 | 4.960 | 5.060 | 4.870 | 4.900 | 226,377 | -0.08(-1.61%) |
Jul 16, 2014 | 4.900 | 5.000 | 4.870 | 4.980 | 210,078 | +0.12(+2.47%) |
Jul 15, 2014 | 4.940 | 4.940 | 4.840 | 4.860 | 183,156 | -0.04(-0.82%) |
Jul 14, 2014 | 4.850 | 4.910 | 4.810 | 4.900 | 145,386 | +0.09(+1.87%) |
Jul 11, 2014 | 4.810 | 4.830 | 4.800 | 4.810 | 45,337 | +0.01(+0.21%) |
Jul 10, 2014 | 4.780 | 4.810 | 4.750 | 4.800 | 149,994 | +0.02(+0.42%) |
Jul 09, 2014 | 4.740 | 4.790 | 4.740 | 4.780 | 145,423 | +0.01(+0.21%) |
Jul 08, 2014 | 4.800 | 4.800 | 4.750 | 4.770 | 531,311 | -0.06(-1.24%) |
Jul 07, 2014 | 4.790 | 4.850 | 4.790 | 4.830 | 152,922 | +0.01(+0.21%) |
Jul 04, 2014 | 4.850 | 4.880 | 4.800 | 4.820 | 53,380 | -0.02(-0.41%) |
Jul 03, 2014 | 4.830 | 4.860 | 4.795 | 4.840 | 86,948 | -0.01(-0.21%) |