Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.496 | 5.547 | 5.489 | 5.539 | 569,749 | +0.02(+0.42%) |
Sep 29, 2014 | 5.535 | 5.561 | 5.496 | 5.516 | 632,611 | -0.06(-1.12%) |
Sep 26, 2014 | 5.594 | 5.598 | 5.563 | 5.578 | 500,948 | -0.05(-0.90%) |
Sep 25, 2014 | 5.641 | 5.653 | 5.586 | 5.629 | 544,511 | -0.03(-0.55%) |
Sep 24, 2014 | 5.664 | 5.672 | 5.649 | 5.660 | 518,327 | -0.01(-0.14%) |
Sep 23, 2014 | 5.660 | 5.676 | 5.645 | 5.668 | 477,756 | +0.01(+0.14%) |
Sep 22, 2014 | 5.672 | 5.692 | 5.645 | 5.660 | 520,902 | +0.00(+0.00%) |
Sep 19, 2014 | 5.625 | 5.680 | 5.625 | 5.660 | 476,107 | +0.04(+0.76%) |
Sep 18, 2014 | 5.618 | 5.629 | 5.606 | 5.618 | 497,600 | +0.01(+0.21%) |
Sep 17, 2014 | 5.618 | 5.633 | 5.598 | 5.606 | 565,356 | +0.01(+0.14%) |
Sep 16, 2014 | 5.594 | 5.610 | 5.586 | 5.598 | 720,877 | +0.01(+0.21%) |
Sep 15, 2014 | 5.610 | 5.618 | 5.578 | 5.586 | 484,488 | -0.01(-0.21%) |
Sep 12, 2014 | 5.625 | 5.625 | 5.578 | 5.598 | 444,496 | -0.02(-0.28%) |
Sep 11, 2014 | 5.614 | 5.621 | 5.593 | 5.614 | 349,313 | +0.00(+0.07%) |
Sep 10, 2014 | 5.633 | 5.633 | 5.602 | 5.610 | 428,607 | -0.01(-0.14%) |
Sep 09, 2014 | 5.657 | 5.672 | 5.606 | 5.618 | 447,726 | -0.04(-0.62%) |
Sep 08, 2014 | 5.672 | 5.688 | 5.625 | 5.653 | 611,024 | -0.01(-0.21%) |
Sep 05, 2014 | 5.676 | 5.699 | 5.645 | 5.664 | 717,121 | -0.04(-0.68%) |
Sep 04, 2014 | 5.723 | 5.726 | 5.672 | 5.703 | 781,809 | -0.00(-0.07%) |
Sep 03, 2014 | 5.726 | 5.738 | 5.688 | 5.707 | 379,832 | -0.01(-0.20%) |
Sep 02, 2014 | 5.730 | 5.730 | 5.684 | 5.719 | 588,143 | -0.01(-0.20%) |
Aug 29, 2014 | 5.715 | 5.730 | 5.730 | 5.730 | 367,035 | +0.01(+0.20%) |
Aug 28, 2014 | 5.719 | 5.758 | 5.711 | 5.719 | 508,908 | -0.04(-0.74%) |
Aug 27, 2014 | 5.777 | 5.784 | 5.746 | 5.761 | 426,614 | -0.01(-0.20%) |
Aug 26, 2014 | 5.754 | 5.789 | 5.749 | 5.773 | 680,083 | +0.02(+0.34%) |
Aug 25, 2014 | 5.734 | 5.750 | 5.726 | 5.754 | 337,951 | +0.03(+0.47%) |
Aug 22, 2014 | 5.715 | 5.734 | 5.680 | 5.726 | 579,563 | +0.03(+0.48%) |
Aug 21, 2014 | 5.680 | 5.742 | 5.680 | 5.699 | 757,276 | +0.00(+0.00%) |
Aug 20, 2014 | 5.661 | 5.715 | 5.641 | 5.699 | 554,022 | +0.03(+0.48%) |
Aug 19, 2014 | 5.641 | 5.699 | 5.637 | 5.672 | 422,485 | +0.03(+0.48%) |
Aug 18, 2014 | 5.626 | 5.684 | 5.626 | 5.645 | 586,419 | +0.00(+0.00%) |
Aug 15, 2014 | 5.664 | 5.684 | 5.591 | 5.645 | 468,501 | +0.01(+0.21%) |
Aug 14, 2014 | 5.560 | 5.653 | 5.552 | 5.633 | 464,753 | +0.11(+2.04%) |
Aug 13, 2014 | 5.556 | 5.587 | 5.509 | 5.521 | 528,559 | -0.05(-0.97%) |
Aug 12, 2014 | 5.583 | 5.587 | 5.529 | 5.575 | 497,109 | +0.02(+0.28%) |
Aug 11, 2014 | 5.552 | 5.641 | 5.534 | 5.560 | 546,429 | +0.02(+0.42%) |
Aug 08, 2014 | 5.451 | 5.517 | 5.412 | 5.536 | 433,743 | +0.06(+1.13%) |
Aug 07, 2014 | 5.363 | 5.497 | 5.363 | 5.474 | 575,068 | +0.10(+1.79%) |
Aug 06, 2014 | 5.286 | 5.382 | 5.232 | 5.378 | 724,052 | +0.10(+1.97%) |
Aug 05, 2014 | 5.393 | 5.445 | 5.158 | 5.274 | 1,574,176 | -0.11(-2.07%) |
Aug 04, 2014 | 5.401 | 5.424 | 5.359 | 5.386 | 579,561 | -0.02(-0.29%) |
Aug 01, 2014 | 5.420 | 5.436 | 5.370 | 5.401 | 639,895 | +0.00(+0.07%) |
Jul 31, 2014 | 5.555 | 5.590 | 5.370 | 5.397 | 1,918,966 | -0.20(-3.58%) |
Jul 30, 2014 | 5.705 | 5.732 | 5.594 | 5.598 | 1,059,973 | -0.12(-2.15%) |
Jul 29, 2014 | 5.694 | 5.721 | 5.686 | 5.721 | 384,796 | +0.04(+0.68%) |
Jul 28, 2014 | 5.709 | 5.717 | 5.675 | 5.682 | 465,021 | -0.03(-0.47%) |
Jul 25, 2014 | 5.717 | 5.717 | 5.671 | 5.709 | 329,698 | +0.01(+0.14%) |
Jul 24, 2014 | 5.713 | 5.725 | 5.702 | 5.702 | 267,581 | -0.03(-0.47%) |
Jul 23, 2014 | 5.702 | 5.729 | 5.682 | 5.729 | 390,909 | +0.05(+0.81%) |
Jul 22, 2014 | 5.632 | 5.702 | 5.632 | 5.682 | 458,619 | +0.05(+0.96%) |
Jul 21, 2014 | 5.601 | 5.636 | 5.595 | 5.628 | 324,359 | +0.05(+0.83%) |
Jul 18, 2014 | 5.590 | 5.625 | 5.563 | 5.582 | 548,243 | -0.03(-0.62%) |
Jul 17, 2014 | 5.628 | 5.655 | 5.586 | 5.617 | 513,128 | +0.00(+0.07%) |
Jul 16, 2014 | 5.644 | 5.682 | 5.605 | 5.613 | 401,271 | -0.03(-0.61%) |
Jul 15, 2014 | 5.663 | 5.675 | 5.601 | 5.648 | 581,859 | +0.01(+0.21%) |
Jul 14, 2014 | 5.636 | 5.694 | 5.625 | 5.636 | 436,903 | -0.01(-0.20%) |
Jul 11, 2014 | 5.632 | 5.698 | 5.632 | 5.648 | 694,510 | -0.01(-0.20%) |
Jul 10, 2014 | 5.717 | 5.732 | 5.628 | 5.659 | 614,360 | -0.06(-1.01%) |
Jul 09, 2014 | 5.690 | 5.721 | 5.683 | 5.717 | 425,118 | +0.02(+0.34%) |
Jul 08, 2014 | 5.790 | 5.790 | 5.678 | 5.698 | 485,779 | -0.08(-1.33%) |
Jul 07, 2014 | 5.740 | 5.790 | 5.733 | 5.775 | 455,713 | +0.02(+0.27%) |
Jul 03, 2014 | 5.706 | 5.759 | 5.759 | 5.759 | 315,137 | +0.07(+1.14%) |
Jul 02, 2014 | 5.652 | 5.714 | 5.633 | 5.694 | 512,085 | +0.06(+1.09%) |