Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.350 | 5.353 | 5.227 | 5.230 | 1,437,113 | -0.10(-1.97%) |
Sep 29, 2014 | 5.397 | 5.404 | 5.328 | 5.335 | 1,283,363 | -0.06(-1.14%) |
Sep 26, 2014 | 5.379 | 5.411 | 5.295 | 5.397 | 1,026,955 | +0.04(+0.81%) |
Sep 25, 2014 | 5.238 | 5.386 | 5.238 | 5.353 | 1,288,405 | +0.13(+2.49%) |
Sep 24, 2014 | 5.256 | 5.306 | 5.212 | 5.223 | 1,088,082 | -0.03(-0.62%) |
Sep 23, 2014 | 5.270 | 5.304 | 5.234 | 5.256 | 742,194 | -0.02(-0.34%) |
Sep 22, 2014 | 5.339 | 5.342 | 5.263 | 5.274 | 674,347 | -0.08(-1.49%) |
Sep 19, 2014 | 5.473 | 5.476 | 5.194 | 5.353 | 2,183,385 | -0.12(-2.25%) |
Sep 18, 2014 | 5.494 | 5.509 | 5.462 | 5.476 | 450,377 | -0.02(-0.33%) |
Sep 17, 2014 | 5.462 | 5.509 | 5.451 | 5.494 | 513,848 | +0.03(+0.60%) |
Sep 16, 2014 | 5.433 | 5.487 | 5.429 | 5.462 | 921,468 | +0.03(+0.53%) |
Sep 15, 2014 | 5.574 | 5.574 | 5.429 | 5.433 | 927,876 | -0.13(-2.34%) |
Sep 12, 2014 | 5.559 | 5.581 | 5.541 | 5.563 | 698,504 | +0.00(+0.07%) |
Sep 11, 2014 | 5.534 | 5.581 | 5.491 | 5.559 | 595,535 | +0.02(+0.39%) |
Sep 10, 2014 | 5.534 | 5.567 | 5.525 | 5.538 | 473,362 | +0.00(+0.07%) |
Sep 09, 2014 | 5.505 | 5.534 | 5.451 | 5.534 | 609,798 | +0.03(+0.59%) |
Sep 08, 2014 | 5.588 | 5.603 | 5.494 | 5.502 | 760,206 | -0.08(-1.43%) |
Sep 05, 2014 | 5.574 | 5.588 | 5.509 | 5.581 | 551,671 | +0.00(+0.06%) |
Sep 04, 2014 | 5.570 | 5.606 | 5.545 | 5.578 | 679,483 | +0.00(+0.06%) |
Sep 03, 2014 | 5.534 | 5.574 | 5.520 | 5.574 | 1,695,793 | +0.05(+0.85%) |
Sep 02, 2014 | 5.534 | 5.552 | 5.498 | 5.527 | 764,295 | -0.00(-0.07%) |
Aug 29, 2014 | 5.491 | 5.531 | 5.531 | 5.531 | 1,157,281 | +0.05(+0.99%) |
Aug 28, 2014 | 5.498 | 5.500 | 5.451 | 5.476 | 832,288 | -0.02(-0.39%) |
Aug 27, 2014 | 5.559 | 5.559 | 5.455 | 5.498 | 1,430,760 | -0.07(-1.30%) |
Aug 26, 2014 | 5.494 | 5.578 | 5.487 | 5.570 | 1,168,002 | +0.09(+1.65%) |
Aug 25, 2014 | 5.498 | 5.534 | 5.476 | 5.480 | 1,442,844 | -0.01(-0.20%) |
Aug 22, 2014 | 5.657 | 5.657 | 5.484 | 5.491 | 1,966,615 | -0.16(-2.75%) |
Aug 21, 2014 | 5.697 | 5.726 | 5.646 | 5.646 | 913,787 | -0.06(-1.01%) |
Aug 20, 2014 | 5.682 | 5.718 | 5.679 | 5.704 | 889,176 | +0.01(+0.25%) |
Aug 19, 2014 | 5.719 | 5.719 | 5.682 | 5.690 | 811,349 | -0.04(-0.69%) |
Aug 18, 2014 | 5.737 | 5.769 | 5.686 | 5.729 | 748,854 | +0.01(+0.25%) |
Aug 15, 2014 | 5.701 | 5.729 | 5.682 | 5.715 | 749,072 | +0.04(+0.64%) |
Aug 14, 2014 | 5.679 | 5.719 | 5.646 | 5.679 | 954,140 | +0.01(+0.13%) |
Aug 13, 2014 | 5.700 | 5.732 | 5.661 | 5.672 | 1,252,366 | -0.01(-0.12%) |
Aug 12, 2014 | 5.721 | 5.735 | 5.672 | 5.679 | 1,067,597 | -0.05(-0.87%) |
Aug 11, 2014 | 5.700 | 5.746 | 5.675 | 5.728 | 1,015,905 | +0.04(+0.69%) |
Aug 08, 2014 | 5.845 | 5.853 | 5.586 | 5.689 | 2,376,469 | -0.18(-3.08%) |
Aug 07, 2014 | 5.945 | 5.966 | 5.813 | 5.870 | 1,452,545 | -0.05(-0.78%) |
Aug 06, 2014 | 5.867 | 6.009 | 5.845 | 5.916 | 809,933 | +0.05(+0.91%) |
Aug 05, 2014 | 5.938 | 5.938 | 5.828 | 5.863 | 895,310 | -0.08(-1.31%) |
Aug 04, 2014 | 5.962 | 5.966 | 5.892 | 5.941 | 966,776 | +0.01(+0.24%) |
Aug 01, 2014 | 5.813 | 5.938 | 5.806 | 5.927 | 1,279,750 | +0.10(+1.77%) |
Jul 31, 2014 | 5.959 | 5.980 | 5.824 | 5.824 | 1,739,337 | -0.16(-2.73%) |
Jul 30, 2014 | 5.998 | 6.023 | 5.955 | 5.987 | 1,209,090 | +0.01(+0.12%) |
Jul 29, 2014 | 5.998 | 6.026 | 5.984 | 5.980 | 1,135,661 | -0.01(-0.18%) |
Jul 28, 2014 | 5.945 | 6.012 | 5.936 | 5.991 | 1,334,352 | +0.06(+1.02%) |
Jul 25, 2014 | 5.959 | 5.991 | 5.916 | 5.931 | 1,446,867 | -0.04(-0.59%) |
Jul 24, 2014 | 5.955 | 5.970 | 5.923 | 5.966 | 981,879 | +0.03(+0.54%) |
Jul 23, 2014 | 5.892 | 5.945 | 5.863 | 5.934 | 945,101 | +0.04(+0.66%) |
Jul 22, 2014 | 5.927 | 5.970 | 5.888 | 5.895 | 1,236,231 | -0.03(-0.54%) |
Jul 21, 2014 | 5.874 | 5.948 | 5.870 | 5.927 | 960,895 | +0.04(+0.72%) |
Jul 18, 2014 | 5.835 | 5.938 | 5.835 | 5.884 | 1,524,474 | +0.07(+1.16%) |
Jul 17, 2014 | 5.913 | 5.923 | 5.806 | 5.817 | 1,418,655 | -0.09(-1.56%) |
Jul 16, 2014 | 5.892 | 5.931 | 5.874 | 5.909 | 1,272,586 | +0.02(+0.30%) |
Jul 15, 2014 | 5.838 | 5.902 | 5.835 | 5.892 | 1,323,833 | +0.06(+0.97%) |
Jul 14, 2014 | 5.796 | 5.849 | 5.789 | 5.835 | 1,244,777 | +0.06(+0.98%) |
Jul 11, 2014 | 5.767 | 5.803 | 5.722 | 5.778 | 1,066,986 | +0.01(+0.12%) |
Jul 10, 2014 | 5.778 | 5.806 | 5.721 | 5.771 | 1,391,953 | -0.06(-1.09%) |
Jul 09, 2014 | 5.806 | 5.863 | 5.789 | 5.835 | 1,208,912 | +0.04(+0.67%) |
Jul 08, 2014 | 5.774 | 5.813 | 5.735 | 5.796 | 1,572,606 | +0.01(+0.12%) |
Jul 07, 2014 | 5.810 | 5.817 | 5.739 | 5.789 | 1,396,453 | -0.01(-0.24%) |
Jul 03, 2014 | 5.828 | 5.803 | 5.803 | 5.803 | 736,120 | -0.03(-0.49%) |
Jul 02, 2014 | 5.750 | 5.842 | 5.735 | 5.831 | 1,493,984 | +0.10(+1.73%) |