Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.040 | 5.146 | 4.983 | 5.071 | 14,066 | -0.10(-1.98%) |
Sep 29, 2014 | 5.174 | 5.174 | 5.174 | 5.174 | 527 | +0.11(+2.27%) |
Sep 26, 2014 | 5.097 | 5.191 | 5.034 | 5.059 | 2,406 | -0.11(-2.19%) |
Sep 25, 2014 | 5.178 | 5.191 | 5.153 | 5.172 | 8,887 | -0.02(-0.36%) |
Sep 24, 2014 | 5.109 | 5.191 | 5.109 | 5.191 | 15,675 | +0.16(+3.12%) |
Sep 23, 2014 | 5.160 | 5.160 | 5.034 | 5.034 | 2,291 | -0.14(-2.68%) |
Sep 22, 2014 | 5.178 | 5.185 | 5.037 | 5.172 | 15,191 | +0.04(+0.74%) |
Sep 19, 2014 | 5.116 | 5.138 | 5.116 | 5.134 | 20,145 | +0.10(+2.00%) |
Sep 18, 2014 | 5.111 | 5.111 | 5.034 | 5.034 | 5,282 | -0.03(-0.62%) |
Sep 17, 2014 | 5.065 | 5.065 | 5.065 | 5.065 | 635 | -0.05(-0.98%) |
Sep 16, 2014 | 5.084 | 5.116 | 5.084 | 5.115 | 2,506 | +0.07(+1.37%) |
Sep 15, 2014 | 5.122 | 5.122 | 5.040 | 5.046 | 8,135 | -0.08(-1.47%) |
Sep 12, 2014 | 5.125 | 5.125 | 5.116 | 5.122 | 8,242 | +0.05(+0.99%) |
Sep 11, 2014 | 5.065 | 5.071 | 5.034 | 5.071 | 3,868 | +0.08(+1.64%) |
Sep 10, 2014 | 5.021 | 5.021 | 4.990 | 4.990 | 988 | -0.11(-2.10%) |
Sep 08, 2014 | 5.147 | 5.097 | 5.097 | 5.097 | 50 | -0.05(-0.98%) |
Sep 05, 2014 | 5.072 | 5.147 | 5.027 | 5.147 | 9,432 | +0.03(+0.49%) |
Sep 04, 2014 | 5.116 | 5.134 | 5.109 | 5.122 | 8,469 | -0.01(-0.12%) |
Sep 03, 2014 | 5.103 | 5.141 | 5.010 | 5.128 | 5,978 | +0.03(+0.61%) |
Sep 02, 2014 | 5.003 | 5.003 | 5.003 | 5.097 | 645 | +0.00(+0.00%) |
Aug 29, 2014 | 5.047 | 5.097 | 5.097 | 5.097 | 6,419 | +0.11(+2.12%) |
Aug 28, 2014 | 4.991 | 4.991 | 4.991 | 4.991 | 521 | -0.04(-0.74%) |
Aug 27, 2014 | 4.997 | 5.028 | 4.997 | 5.028 | 6,451 | +0.00(+0.00%) |
Aug 26, 2014 | 5.028 | 5.028 | 4.991 | 5.028 | 6,968 | +0.00(+0.00%) |
Aug 25, 2014 | 4.985 | 5.028 | 4.985 | 5.028 | 5,275 | +0.02(+0.37%) |
Aug 22, 2014 | 5.016 | 5.022 | 5.010 | 5.010 | 2,407 | -0.01(-0.13%) |
Aug 21, 2014 | 5.041 | 5.041 | 5.010 | 5.016 | 2,567 | +0.02(+0.50%) |
Aug 20, 2014 | 5.047 | 5.047 | 4.991 | 4.991 | 1,513 | -0.01(-0.25%) |
Aug 19, 2014 | 5.047 | 5.047 | 5.003 | 5.003 | 3,213 | -0.02(-0.37%) |
Aug 18, 2014 | 4.997 | 5.109 | 4.985 | 5.022 | 18,907 | +0.03(+0.62%) |
Aug 15, 2014 | 4.985 | 5.104 | 4.985 | 4.991 | 19,944 | -0.11(-2.20%) |
Aug 14, 2014 | 4.985 | 5.122 | 4.985 | 5.103 | 40,616 | +0.12(+2.37%) |
Aug 13, 2014 | 4.991 | 4.991 | 4.985 | 4.985 | 320 | -0.02(-0.50%) |
Aug 12, 2014 | 5.047 | 5.066 | 4.985 | 5.010 | 29,793 | +0.01(+0.25%) |
Aug 11, 2014 | 5.016 | 5.097 | 4.985 | 4.997 | 50,342 | -0.05(-0.99%) |
Aug 08, 2014 | 4.966 | 5.090 | 4.966 | 5.047 | 3,304 | +0.00(+0.00%) |
Aug 07, 2014 | 4.960 | 5.047 | 4.960 | 5.047 | 2,304 | +0.09(+1.76%) |
Aug 06, 2014 | 4.941 | 4.960 | 4.941 | 4.960 | 682 | -0.02(-0.50%) |
Aug 05, 2014 | 5.010 | 5.010 | 4.985 | 4.985 | 7,390 | +0.04(+0.88%) |
Aug 04, 2014 | 4.941 | 4.941 | 4.941 | 4.941 | 160 | -0.07(-1.37%) |
Aug 01, 2014 | 4.941 | 5.023 | 4.941 | 5.010 | 6,761 | -0.04(-0.89%) |
Jul 31, 2014 | 4.960 | 5.103 | 4.941 | 5.055 | 3,501 | +0.06(+1.27%) |
Jul 30, 2014 | 5.010 | 5.010 | 4.991 | 4.991 | 2,041 | +0.01(+0.12%) |
Jul 29, 2014 | 4.991 | 4.991 | 4.985 | 4.985 | 3,659 | +0.05(+1.01%) |
Jul 24, 2014 | 5.066 | 4.935 | 4.935 | 4.935 | 7,382 | +0.00(+0.00%) |
Jul 23, 2014 | 4.954 | 5.016 | 4.929 | 4.935 | 6,904 | -0.05(-1.00%) |
Jul 22, 2014 | 5.035 | 5.059 | 4.985 | 4.985 | 9,200 | -0.01(-0.12%) |
Jul 21, 2014 | 5.091 | 5.091 | 4.991 | 4.991 | 6,580 | -0.04(-0.74%) |
Jul 18, 2014 | 5.003 | 5.059 | 5.003 | 5.028 | 4,219 | +0.04(+0.75%) |
Jul 17, 2014 | 4.991 | 4.991 | 4.991 | 4.991 | 279 | -0.04(-0.87%) |
Jul 16, 2014 | 5.016 | 5.035 | 5.016 | 5.035 | 1,765 | -0.01(-0.25%) |
Jul 15, 2014 | 5.028 | 5.072 | 5.010 | 5.047 | 2,177 | -0.09(-1.82%) |
Jul 14, 2014 | 5.265 | 5.265 | 5.003 | 5.141 | 1,031 | +0.09(+1.85%) |
Jul 11, 2014 | 5.278 | 5.278 | 5.047 | 5.047 | 967 | -0.09(-1.70%) |
Jul 10, 2014 | 5.172 | 5.172 | 5.078 | 5.134 | 4,005 | +0.06(+1.26%) |
Jul 09, 2014 | 4.929 | 5.290 | 4.929 | 5.071 | 8,987 | -0.01(-0.27%) |
Jul 08, 2014 | 4.960 | 5.228 | 4.922 | 5.084 | 13,664 | +0.00(+0.00%) |
Jul 07, 2014 | 5.059 | 5.084 | 5.028 | 5.084 | 7,507 | -0.06(-1.09%) |
Jul 03, 2014 | 5.141 | 5.141 | 5.141 | 5.141 | 641 | -0.02(-0.36%) |
Jul 02, 2014 | 5.053 | 5.234 | 4.922 | 5.159 | 14,606 | +0.00(+0.00%) |