Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.200 | 5.300 | 4.990 | 5.130 | 38,676 | -0.10(-1.91%) |
Sep 29, 2014 | 5.420 | 5.460 | 5.210 | 5.230 | 17,147 | -0.18(-3.33%) |
Sep 26, 2014 | 5.340 | 5.700 | 5.316 | 5.410 | 47,613 | +0.12(+2.27%) |
Sep 25, 2014 | 5.270 | 5.360 | 5.213 | 5.290 | 19,899 | +0.02(+0.38%) |
Sep 24, 2014 | 5.350 | 5.700 | 5.250 | 5.270 | 101,835 | -0.03(-0.57%) |
Sep 23, 2014 | 5.140 | 5.300 | 5.140 | 5.300 | 39,076 | +0.16(+3.11%) |
Sep 22, 2014 | 5.110 | 5.348 | 5.100 | 5.140 | 48,443 | -0.14(-2.65%) |
Sep 19, 2014 | 5.150 | 5.320 | 5.020 | 5.280 | 104,727 | +0.11(+2.13%) |
Sep 18, 2014 | 5.030 | 5.180 | 5.030 | 5.170 | 79,065 | +0.12(+2.38%) |
Sep 17, 2014 | 5.010 | 5.130 | 4.980 | 5.050 | 45,287 | +0.07(+1.41%) |
Sep 16, 2014 | 4.860 | 5.100 | 4.800 | 4.980 | 57,445 | +0.08(+1.63%) |
Sep 15, 2014 | 5.030 | 5.030 | 4.860 | 4.900 | 61,853 | -0.16(-3.16%) |
Sep 12, 2014 | 5.090 | 5.092 | 5.045 | 5.060 | 31,221 | -0.06(-1.17%) |
Sep 11, 2014 | 5.080 | 5.130 | 5.080 | 5.120 | 44,201 | +0.01(+0.20%) |
Sep 10, 2014 | 5.130 | 5.140 | 5.118 | 5.110 | 27,334 | -0.01(-0.20%) |
Sep 09, 2014 | 5.150 | 5.170 | 5.060 | 5.120 | 38,399 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.140 | 5.100 | 5.120 | 35,198 | -0.03(-0.58%) |
Sep 05, 2014 | 5.100 | 5.150 | 5.110 | 5.150 | 33,657 | +0.04(+0.78%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.090 | 5.110 | 80,442 | -0.03(-0.58%) |
Sep 03, 2014 | 5.050 | 5.160 | 5.050 | 5.140 | 186,947 | +0.04(+0.78%) |
Sep 02, 2014 | 5.150 | 5.150 | 5.010 | 5.100 | 158,002 | -0.08(-1.54%) |
Aug 29, 2014 | 5.280 | 5.180 | 5.180 | 5.180 | 71,700 | -0.10(-1.89%) |
Aug 28, 2014 | 5.270 | 5.340 | 5.270 | 5.280 | 47,126 | -0.01(-0.19%) |
Aug 27, 2014 | 5.290 | 5.350 | 5.290 | 5.290 | 39,755 | -0.03(-0.56%) |
Aug 26, 2014 | 5.300 | 5.320 | 5.275 | 5.320 | 135,670 | +0.00(+0.00%) |
Aug 25, 2014 | 5.500 | 5.500 | 5.280 | 5.320 | 224,977 | -0.18(-3.27%) |
Aug 22, 2014 | 5.270 | 5.500 | 5.270 | 5.500 | 76,794 | +0.23(+4.36%) |
Aug 21, 2014 | 5.100 | 5.440 | 5.100 | 5.270 | 160,737 | +0.13(+2.53%) |
Aug 20, 2014 | 5.090 | 5.170 | 5.090 | 5.140 | 62,149 | -0.04(-0.77%) |
Aug 19, 2014 | 5.340 | 5.360 | 5.010 | 5.180 | 162,840 | -0.13(-2.45%) |
Aug 18, 2014 | 5.570 | 5.650 | 5.310 | 5.310 | 69,600 | -0.25(-4.50%) |
Aug 15, 2014 | 5.700 | 5.740 | 5.520 | 5.560 | 186,192 | -0.18(-3.14%) |
Aug 14, 2014 | 5.700 | 5.710 | 5.450 | 5.740 | 555,294 | +0.00(+0.00%) |
Aug 13, 2014 | 5.700 | 5.730 | 5.630 | 5.740 | 41,173 | +0.01(+0.17%) |
Aug 12, 2014 | 5.700 | 5.760 | 5.680 | 5.730 | 70,325 | +0.01(+0.17%) |
Aug 11, 2014 | 5.490 | 5.740 | 5.435 | 5.720 | 84,449 | +0.24(+4.38%) |
Aug 08, 2014 | 5.500 | 5.515 | 5.500 | 5.480 | 124,228 | -0.02(-0.36%) |
Aug 07, 2014 | 5.500 | 5.540 | 5.500 | 5.500 | 81,001 | +0.00(+0.00%) |
Aug 06, 2014 | 5.500 | 5.520 | 5.500 | 5.500 | 79,397 | +0.00(+0.00%) |
Aug 05, 2014 | 5.490 | 5.510 | 5.490 | 5.500 | 153,292 | +0.00(+0.00%) |
Aug 04, 2014 | 5.510 | 5.570 | 5.470 | 5.500 | 86,079 | +0.00(+0.00%) |
Aug 01, 2014 | 5.520 | 5.570 | 5.500 | 5.500 | 152,270 | -0.04(-0.72%) |
Jul 31, 2014 | 5.490 | 5.540 | 5.470 | 5.540 | 236,433 | -0.03(-0.54%) |
Jul 30, 2014 | 5.540 | 5.570 | 5.480 | 5.570 | 129,569 | +0.01(+0.18%) |
Jul 29, 2014 | 5.400 | 5.600 | 5.270 | 5.560 | 153,078 | +0.16(+2.96%) |
Jul 28, 2014 | 5.260 | 5.570 | 5.250 | 5.400 | 110,893 | +0.11(+2.08%) |
Jul 25, 2014 | 5.250 | 5.380 | 5.210 | 5.290 | 44,661 | +0.01(+0.19%) |
Jul 24, 2014 | 5.330 | 5.400 | 5.250 | 5.280 | 56,005 | -0.02(-0.38%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.250 | 5.300 | 46,110 | -0.07(-1.30%) |
Jul 22, 2014 | 5.270 | 5.430 | 5.240 | 5.370 | 80,718 | +0.10(+1.90%) |
Jul 21, 2014 | 5.340 | 5.350 | 5.240 | 5.270 | 70,700 | -0.05(-0.94%) |
Jul 18, 2014 | 5.300 | 5.370 | 5.300 | 5.320 | 41,551 | -0.02(-0.37%) |
Jul 17, 2014 | 5.320 | 5.500 | 5.250 | 5.340 | 68,974 | -0.02(-0.37%) |
Jul 16, 2014 | 5.300 | 5.400 | 5.170 | 5.360 | 157,599 | +0.01(+0.19%) |
Jul 15, 2014 | 5.500 | 5.590 | 5.320 | 5.350 | 68,854 | -0.15(-2.73%) |
Jul 14, 2014 | 5.440 | 5.562 | 5.400 | 5.500 | 133,669 | -0.02(-0.36%) |
Jul 11, 2014 | 5.680 | 5.690 | 5.500 | 5.520 | 96,289 | -0.13(-2.30%) |
Jul 10, 2014 | 5.700 | 5.890 | 5.650 | 5.650 | 31,220 | -0.17(-2.92%) |
Jul 09, 2014 | 5.760 | 5.860 | 5.730 | 5.820 | 61,178 | +0.03(+0.52%) |
Jul 08, 2014 | 5.830 | 5.900 | 5.570 | 5.790 | 158,949 | -0.06(-1.03%) |
Jul 07, 2014 | 6.050 | 6.079 | 5.800 | 5.850 | 67,641 | -0.20(-3.31%) |
Jul 03, 2014 | 6.030 | 6.050 | 6.050 | 6.050 | 69,700 | +0.02(+0.33%) |
Jul 02, 2014 | 5.880 | 6.040 | 5.850 | 6.030 | 146,526 | +0.15(+2.55%) |