Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.015 | 5.015 | 4.929 | 4.933 | 1,712,681 | -0.06(-1.21%) |
Sep 29, 2014 | 4.955 | 4.998 | 4.938 | 4.994 | 754,220 | +0.00(+0.09%) |
Sep 26, 2014 | 4.955 | 4.994 | 4.951 | 4.989 | 515,561 | +0.03(+0.52%) |
Sep 25, 2014 | 5.007 | 5.015 | 4.951 | 4.964 | 671,005 | -0.05(-0.95%) |
Sep 24, 2014 | 4.976 | 5.024 | 4.972 | 5.011 | 710,414 | +0.03(+0.70%) |
Sep 23, 2014 | 4.976 | 5.011 | 4.959 | 4.976 | 643,521 | -0.01(-0.26%) |
Sep 22, 2014 | 5.041 | 5.050 | 4.981 | 4.989 | 854,941 | -0.06(-1.28%) |
Sep 19, 2014 | 5.076 | 5.080 | 5.050 | 5.054 | 899,487 | -0.00(-0.05%) |
Sep 18, 2014 | 5.035 | 5.083 | 5.035 | 5.057 | 892,875 | +0.02(+0.43%) |
Sep 17, 2014 | 5.044 | 5.057 | 5.031 | 5.035 | 833,840 | -0.02(-0.34%) |
Sep 16, 2014 | 4.988 | 5.052 | 4.984 | 5.052 | 738,317 | +0.04(+0.77%) |
Sep 15, 2014 | 5.027 | 5.027 | 4.988 | 5.014 | 841,071 | -0.02(-0.34%) |
Sep 12, 2014 | 5.040 | 5.040 | 5.005 | 5.031 | 778,061 | -0.02(-0.34%) |
Sep 11, 2014 | 5.031 | 5.048 | 5.027 | 5.048 | 973,865 | +0.00(+0.00%) |
Sep 10, 2014 | 5.057 | 5.065 | 5.044 | 5.048 | 701,352 | -0.02(-0.34%) |
Sep 09, 2014 | 5.078 | 5.091 | 5.057 | 5.065 | 571,219 | -0.02(-0.42%) |
Sep 08, 2014 | 5.108 | 5.108 | 5.078 | 5.087 | 681,068 | -0.02(-0.42%) |
Sep 05, 2014 | 5.095 | 5.108 | 5.070 | 5.108 | 665,435 | -0.00(-0.08%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.100 | 5.113 | 645,182 | -0.01(-0.25%) |
Sep 03, 2014 | 5.104 | 5.130 | 5.083 | 5.125 | 708,368 | +0.04(+0.76%) |
Sep 02, 2014 | 5.117 | 5.117 | 5.074 | 5.087 | 707,220 | -0.02(-0.42%) |
Aug 29, 2014 | 5.104 | 5.108 | 5.108 | 5.108 | 883,131 | +0.02(+0.42%) |
Aug 28, 2014 | 5.078 | 5.095 | 5.070 | 5.087 | 823,334 | -0.02(-0.34%) |
Aug 27, 2014 | 5.091 | 5.108 | 5.087 | 5.104 | 953,469 | +0.02(+0.34%) |
Aug 26, 2014 | 5.095 | 5.117 | 5.078 | 5.087 | 880,089 | -0.01(-0.17%) |
Aug 25, 2014 | 5.078 | 5.104 | 5.078 | 5.095 | 680,258 | +0.02(+0.42%) |
Aug 22, 2014 | 5.070 | 5.083 | 5.070 | 5.074 | 612,014 | -0.01(-0.17%) |
Aug 21, 2014 | 5.065 | 5.087 | 5.061 | 5.083 | 763,649 | +0.03(+0.59%) |
Aug 20, 2014 | 5.061 | 5.083 | 5.044 | 5.052 | 1,263,730 | -0.01(-0.13%) |
Aug 19, 2014 | 5.004 | 5.059 | 5.004 | 5.059 | 903,776 | +0.07(+1.37%) |
Aug 18, 2014 | 4.987 | 5.017 | 4.982 | 4.991 | 1,000,140 | +0.01(+0.26%) |
Aug 15, 2014 | 4.978 | 4.995 | 4.944 | 4.978 | 865,559 | +0.00(+0.00%) |
Aug 14, 2014 | 4.953 | 5.004 | 4.948 | 4.978 | 1,604,721 | +0.04(+0.78%) |
Aug 13, 2014 | 4.923 | 4.940 | 4.902 | 4.940 | 910,756 | +0.03(+0.70%) |
Aug 12, 2014 | 4.897 | 4.906 | 4.884 | 4.906 | 993,777 | -0.01(-0.17%) |
Aug 11, 2014 | 4.872 | 4.919 | 4.863 | 4.914 | 712,661 | +0.06(+1.23%) |
Aug 08, 2014 | 4.829 | 4.843 | 4.812 | 4.855 | 892,066 | +0.03(+0.62%) |
Aug 07, 2014 | 4.842 | 4.872 | 4.804 | 4.825 | 868,707 | -0.01(-0.18%) |
Aug 06, 2014 | 4.795 | 4.846 | 4.765 | 4.833 | 1,002,164 | +0.03(+0.62%) |
Aug 05, 2014 | 4.829 | 4.842 | 4.774 | 4.803 | 1,045,893 | -0.04(-0.79%) |
Aug 04, 2014 | 4.867 | 4.867 | 4.816 | 4.842 | 913,255 | -0.01(-0.26%) |
Aug 01, 2014 | 4.910 | 4.919 | 4.816 | 4.855 | 1,394,322 | -0.05(-1.04%) |
Jul 31, 2014 | 5.000 | 5.000 | 4.897 | 4.906 | 1,614,948 | -0.12(-2.29%) |
Jul 30, 2014 | 5.034 | 5.038 | 4.987 | 5.021 | 1,372,087 | -0.01(-0.25%) |
Jul 29, 2014 | 5.055 | 5.063 | 5.025 | 5.034 | 967,518 | -0.03(-0.59%) |
Jul 28, 2014 | 5.055 | 5.068 | 5.034 | 5.063 | 770,084 | +0.02(+0.42%) |
Jul 25, 2014 | 5.076 | 5.076 | 5.029 | 5.042 | 779,101 | -0.03(-0.67%) |
Jul 24, 2014 | 5.051 | 5.089 | 5.046 | 5.076 | 926,692 | +0.03(+0.68%) |
Jul 23, 2014 | 5.046 | 5.081 | 5.035 | 5.042 | 758,274 | +0.00(+0.08%) |
Jul 22, 2014 | 5.004 | 5.038 | 5.004 | 5.038 | 693,938 | +0.04(+0.80%) |
Jul 21, 2014 | 5.019 | 5.027 | 4.993 | 4.998 | 888,019 | -0.04(-0.76%) |
Jul 18, 2014 | 4.989 | 5.036 | 4.977 | 5.036 | 923,331 | +0.06(+1.28%) |
Jul 17, 2014 | 5.040 | 5.048 | 4.947 | 4.972 | 1,518,550 | -0.08(-1.59%) |
Jul 16, 2014 | 5.027 | 5.057 | 5.019 | 5.053 | 962,038 | +0.05(+1.02%) |
Jul 15, 2014 | 5.040 | 5.040 | 4.998 | 5.002 | 732,084 | -0.03(-0.51%) |
Jul 14, 2014 | 5.027 | 5.053 | 5.019 | 5.027 | 924,358 | +0.03(+0.51%) |
Jul 11, 2014 | 4.977 | 5.019 | 4.977 | 5.002 | 957,201 | +0.02(+0.42%) |
Jul 10, 2014 | 4.964 | 4.993 | 4.937 | 4.981 | 939,534 | +0.00(+0.08%) |
Jul 09, 2014 | 5.002 | 5.019 | 4.968 | 4.977 | 1,082,524 | -0.03(-0.59%) |
Jul 08, 2014 | 4.993 | 5.006 | 4.947 | 5.006 | 1,174,148 | +0.01(+0.17%) |
Jul 07, 2014 | 4.998 | 5.002 | 4.968 | 4.998 | 1,035,463 | +0.00(+0.00%) |
Jul 03, 2014 | 4.960 | 4.998 | 4.998 | 4.998 | 834,403 | +0.05(+0.94%) |
Jul 02, 2014 | 4.989 | 4.989 | 4.922 | 4.951 | 1,057,249 | -0.06(-1.10%) |