Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.346 | 5.349 | 5.223 | 5.227 | 1,438,154 | -0.10(-1.97%) |
Sep 29, 2014 | 5.393 | 5.400 | 5.324 | 5.331 | 1,284,292 | -0.06(-1.14%) |
Sep 26, 2014 | 5.375 | 5.407 | 5.292 | 5.393 | 1,027,699 | +0.04(+0.81%) |
Sep 25, 2014 | 5.234 | 5.382 | 5.234 | 5.349 | 1,289,339 | +0.13(+2.49%) |
Sep 24, 2014 | 5.252 | 5.302 | 5.208 | 5.219 | 1,088,870 | -0.03(-0.62%) |
Sep 23, 2014 | 5.266 | 5.301 | 5.230 | 5.252 | 742,732 | -0.02(-0.34%) |
Sep 22, 2014 | 5.335 | 5.339 | 5.259 | 5.270 | 674,835 | -0.08(-1.49%) |
Sep 19, 2014 | 5.469 | 5.472 | 5.190 | 5.349 | 2,184,967 | -0.12(-2.25%) |
Sep 18, 2014 | 5.490 | 5.505 | 5.458 | 5.472 | 450,703 | -0.02(-0.33%) |
Sep 17, 2014 | 5.458 | 5.505 | 5.447 | 5.490 | 514,220 | +0.03(+0.60%) |
Sep 16, 2014 | 5.429 | 5.483 | 5.425 | 5.458 | 922,135 | +0.03(+0.53%) |
Sep 15, 2014 | 5.570 | 5.570 | 5.425 | 5.429 | 928,548 | -0.13(-2.34%) |
Sep 12, 2014 | 5.555 | 5.577 | 5.537 | 5.559 | 699,010 | +0.00(+0.06%) |
Sep 11, 2014 | 5.530 | 5.577 | 5.487 | 5.555 | 595,966 | +0.02(+0.39%) |
Sep 10, 2014 | 5.530 | 5.563 | 5.521 | 5.534 | 473,705 | +0.00(+0.07%) |
Sep 09, 2014 | 5.501 | 5.530 | 5.447 | 5.530 | 610,240 | +0.03(+0.59%) |
Sep 08, 2014 | 5.584 | 5.598 | 5.490 | 5.498 | 760,756 | -0.08(-1.43%) |
Sep 05, 2014 | 5.570 | 5.584 | 5.505 | 5.577 | 552,071 | +0.00(+0.06%) |
Sep 04, 2014 | 5.566 | 5.602 | 5.541 | 5.574 | 679,976 | +0.00(+0.06%) |
Sep 03, 2014 | 5.530 | 5.570 | 5.516 | 5.570 | 1,697,021 | +0.05(+0.85%) |
Sep 02, 2014 | 5.530 | 5.548 | 5.494 | 5.523 | 764,848 | -0.00(-0.07%) |
Aug 29, 2014 | 5.487 | 5.527 | 5.527 | 5.527 | 1,158,119 | +0.05(+0.99%) |
Aug 28, 2014 | 5.494 | 5.496 | 5.447 | 5.472 | 832,891 | -0.02(-0.39%) |
Aug 27, 2014 | 5.555 | 5.555 | 5.451 | 5.494 | 1,431,796 | -0.07(-1.30%) |
Aug 26, 2014 | 5.490 | 5.574 | 5.483 | 5.566 | 1,168,848 | +0.09(+1.65%) |
Aug 25, 2014 | 5.494 | 5.530 | 5.472 | 5.476 | 1,443,889 | -0.01(-0.20%) |
Aug 22, 2014 | 5.653 | 5.653 | 5.480 | 5.487 | 1,968,039 | -0.16(-2.75%) |
Aug 21, 2014 | 5.693 | 5.722 | 5.642 | 5.642 | 914,449 | -0.06(-1.01%) |
Aug 20, 2014 | 5.678 | 5.713 | 5.675 | 5.700 | 889,821 | +0.01(+0.25%) |
Aug 19, 2014 | 5.714 | 5.714 | 5.678 | 5.686 | 811,937 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.765 | 5.682 | 5.725 | 749,396 | +0.01(+0.25%) |
Aug 15, 2014 | 5.696 | 5.725 | 5.678 | 5.711 | 749,615 | +0.04(+0.64%) |
Aug 14, 2014 | 5.675 | 5.714 | 5.642 | 5.675 | 954,831 | +0.01(+0.13%) |
Aug 13, 2014 | 5.696 | 5.728 | 5.657 | 5.668 | 1,253,274 | -0.01(-0.12%) |
Aug 12, 2014 | 5.717 | 5.731 | 5.668 | 5.675 | 1,068,371 | -0.05(-0.87%) |
Aug 11, 2014 | 5.696 | 5.742 | 5.671 | 5.724 | 1,016,641 | +0.04(+0.69%) |
Aug 08, 2014 | 5.841 | 5.848 | 5.582 | 5.685 | 2,378,190 | -0.18(-3.08%) |
Aug 07, 2014 | 5.940 | 5.962 | 5.809 | 5.866 | 1,453,598 | -0.05(-0.78%) |
Aug 06, 2014 | 5.862 | 6.004 | 5.841 | 5.912 | 810,519 | +0.05(+0.91%) |
Aug 05, 2014 | 5.933 | 5.933 | 5.823 | 5.859 | 895,958 | -0.08(-1.31%) |
Aug 04, 2014 | 5.958 | 5.962 | 5.887 | 5.937 | 967,477 | +0.01(+0.24%) |
Aug 01, 2014 | 5.809 | 5.933 | 5.802 | 5.923 | 1,280,677 | +0.10(+1.77%) |
Jul 31, 2014 | 5.955 | 5.976 | 5.820 | 5.820 | 1,740,597 | -0.16(-2.73%) |
Jul 30, 2014 | 5.994 | 6.018 | 5.951 | 5.983 | 1,209,966 | +0.01(+0.12%) |
Jul 29, 2014 | 5.994 | 6.022 | 5.979 | 5.976 | 1,136,484 | -0.01(-0.18%) |
Jul 28, 2014 | 5.940 | 6.008 | 5.932 | 5.987 | 1,335,318 | +0.06(+1.02%) |
Jul 25, 2014 | 5.955 | 5.987 | 5.912 | 5.926 | 1,447,916 | -0.04(-0.59%) |
Jul 24, 2014 | 5.951 | 5.965 | 5.919 | 5.962 | 982,591 | +0.03(+0.54%) |
Jul 23, 2014 | 5.887 | 5.940 | 5.859 | 5.930 | 945,786 | +0.04(+0.66%) |
Jul 22, 2014 | 5.923 | 5.965 | 5.884 | 5.891 | 1,237,127 | -0.03(-0.54%) |
Jul 21, 2014 | 5.870 | 5.944 | 5.866 | 5.923 | 961,591 | +0.04(+0.72%) |
Jul 18, 2014 | 5.831 | 5.933 | 5.831 | 5.880 | 1,525,579 | +0.07(+1.16%) |
Jul 17, 2014 | 5.909 | 5.919 | 5.802 | 5.813 | 1,419,682 | -0.09(-1.56%) |
Jul 16, 2014 | 5.887 | 5.926 | 5.870 | 5.905 | 1,273,508 | +0.02(+0.30%) |
Jul 15, 2014 | 5.834 | 5.898 | 5.831 | 5.887 | 1,324,792 | +0.06(+0.97%) |
Jul 14, 2014 | 5.792 | 5.845 | 5.784 | 5.831 | 1,245,678 | +0.06(+0.98%) |
Jul 11, 2014 | 5.763 | 5.799 | 5.718 | 5.774 | 1,067,759 | +0.01(+0.12%) |
Jul 10, 2014 | 5.774 | 5.802 | 5.717 | 5.767 | 1,392,961 | -0.06(-1.09%) |
Jul 09, 2014 | 5.802 | 5.859 | 5.784 | 5.831 | 1,209,788 | +0.04(+0.67%) |
Jul 08, 2014 | 5.770 | 5.809 | 5.731 | 5.792 | 1,573,745 | +0.01(+0.12%) |
Jul 07, 2014 | 5.806 | 5.813 | 5.735 | 5.784 | 1,397,464 | -0.01(-0.24%) |
Jul 03, 2014 | 5.823 | 5.799 | 5.799 | 5.799 | 736,654 | -0.03(-0.49%) |
Jul 02, 2014 | 5.745 | 5.838 | 5.731 | 5.827 | 1,495,066 | +0.10(+1.73%) |