Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.945 | 4.945 | 4.896 | 4.945 | 2,760 | +0.05(+1.01%) |
Sep 29, 2014 | 4.945 | 4.945 | 4.866 | 4.896 | 13,291 | -0.04(-0.80%) |
Sep 26, 2014 | 4.906 | 5.069 | 4.787 | 4.935 | 12,470 | -0.16(-3.11%) |
Sep 25, 2014 | 4.866 | 5.094 | 4.866 | 5.094 | 7,079 | +0.26(+5.31%) |
Sep 24, 2014 | 4.797 | 4.846 | 4.797 | 4.836 | 4,416 | +0.04(+0.83%) |
Sep 23, 2014 | 4.708 | 4.843 | 4.708 | 4.797 | 11,433 | +0.09(+1.89%) |
Sep 22, 2014 | 4.935 | 4.945 | 4.708 | 4.708 | 14,544 | -0.24(-4.80%) |
Sep 19, 2014 | 4.934 | 4.945 | 4.866 | 4.945 | 4,211 | -0.03(-0.56%) |
Sep 18, 2014 | 4.907 | 4.973 | 4.876 | 4.973 | 1,526 | +0.07(+1.37%) |
Sep 17, 2014 | 4.984 | 4.985 | 4.856 | 4.906 | 5,659 | -0.07(-1.42%) |
Sep 16, 2014 | 4.945 | 4.985 | 4.945 | 4.976 | 1,425 | -0.01(-0.17%) |
Sep 15, 2014 | 5.014 | 5.054 | 4.965 | 4.985 | 4,155 | -0.08(-1.64%) |
Sep 12, 2014 | 4.995 | 5.074 | 4.995 | 5.068 | 5,839 | +0.02(+0.47%) |
Sep 11, 2014 | 4.965 | 5.143 | 4.965 | 5.044 | 1,329 | +0.09(+1.80%) |
Sep 10, 2014 | 5.074 | 5.192 | 5.074 | 4.955 | 9,895 | -0.14(-2.72%) |
Sep 09, 2014 | 5.113 | 5.228 | 5.094 | 5.094 | 5,871 | -0.08(-1.48%) |
Sep 08, 2014 | 5.113 | 5.220 | 5.094 | 5.170 | 1,188 | -0.00(-0.05%) |
Sep 05, 2014 | 5.145 | 5.173 | 5.094 | 5.173 | 1,546 | +0.05(+0.97%) |
Sep 04, 2014 | 5.964 | 5.964 | 5.094 | 5.123 | 6,324 | -0.05(-0.96%) |
Sep 03, 2014 | 5.455 | 5.459 | 5.143 | 5.173 | 2,805 | -0.24(-4.39%) |
Sep 02, 2014 | 5.271 | 5.410 | 5.118 | 5.410 | 9,033 | +0.14(+2.63%) |
Aug 29, 2014 | 5.183 | 5.272 | 5.272 | 5.272 | 12,133 | -0.01(-0.19%) |
Aug 28, 2014 | 5.281 | 5.291 | 5.130 | 5.281 | 2,173 | +0.04(+0.75%) |
Aug 27, 2014 | 5.113 | 5.291 | 5.113 | 5.242 | 3,235 | -0.00(-0.00%) |
Aug 26, 2014 | 5.202 | 5.304 | 5.094 | 5.242 | 9,034 | +0.04(+0.76%) |
Aug 25, 2014 | 5.252 | 5.252 | 5.202 | 5.202 | 6,125 | -0.02(-0.38%) |
Aug 22, 2014 | 5.202 | 5.202 | 5.202 | 5.222 | 2,603 | -0.03(-0.56%) |
Aug 21, 2014 | 5.341 | 5.509 | 5.202 | 5.252 | 2,795 | -0.10(-1.87%) |
Aug 20, 2014 | 5.232 | 5.592 | 5.232 | 5.352 | 1,594 | +0.15(+2.87%) |
Aug 19, 2014 | 5.539 | 5.550 | 5.202 | 5.202 | 8,146 | -0.23(-4.19%) |
Aug 18, 2014 | 5.657 | 5.667 | 5.435 | 5.430 | 2,647 | -0.03(-0.54%) |
Aug 15, 2014 | 5.420 | 5.459 | 5.420 | 5.459 | 394 | +0.06(+1.10%) |
Aug 14, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 260 | -0.04(-0.74%) |
Aug 13, 2014 | 5.539 | 5.657 | 5.440 | 5.440 | 70,258 | +0.00(+0.01%) |
Aug 12, 2014 | 5.539 | 5.539 | 5.430 | 5.440 | 5,616 | -0.01(-0.18%) |
Aug 11, 2014 | 5.479 | 5.578 | 5.420 | 5.450 | 3,867 | +0.01(+0.18%) |
Aug 08, 2014 | 5.454 | 5.608 | 5.440 | 5.440 | 56,693 | -0.10(-1.78%) |
Aug 07, 2014 | 5.469 | 5.608 | 5.440 | 5.538 | 30,940 | -0.06(-1.06%) |
Aug 06, 2014 | 5.450 | 5.697 | 5.440 | 5.598 | 38,636 | +0.06(+1.07%) |
Aug 05, 2014 | 5.598 | 5.835 | 5.450 | 5.539 | 65,541 | -0.06(-1.06%) |
Aug 04, 2014 | 5.598 | 5.598 | 5.598 | 5.598 | 119 | -0.04(-0.70%) |
Aug 01, 2014 | 5.628 | 5.638 | 5.588 | 5.638 | 1,621 | -0.02(-0.30%) |
Jul 31, 2014 | 5.647 | 5.689 | 5.647 | 5.654 | 2,045 | +0.01(+0.12%) |
Jul 30, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 303 | +0.00(+0.00%) |
Jul 29, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 152 | +0.00(+0.00%) |
Jul 28, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 101 | -0.02(-0.35%) |
Jul 25, 2014 | 5.656 | 5.667 | 5.647 | 5.667 | 672 | +0.02(+0.35%) |
Jul 24, 2014 | 5.649 | 5.756 | 5.638 | 5.647 | 4,332 | -0.02(-0.40%) |
Jul 23, 2014 | 5.649 | 5.670 | 5.649 | 5.670 | 1,745 | +0.02(+0.38%) |
Jul 22, 2014 | 5.648 | 5.648 | 5.648 | 5.648 | 227 | +0.00(+0.02%) |
Jul 21, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 115 | -0.06(-1.04%) |
Jul 18, 2014 | 5.697 | 5.717 | 5.647 | 5.707 | 556 | -0.08(-1.37%) |
Jul 17, 2014 | 5.647 | 5.786 | 5.618 | 5.786 | 1,127 | +0.09(+1.52%) |
Jul 16, 2014 | 5.756 | 5.756 | 5.699 | 5.699 | 1,218 | -0.04(-0.65%) |
Jul 15, 2014 | 5.630 | 5.796 | 5.558 | 5.737 | 3,102 | +0.10(+1.76%) |
Jul 14, 2014 | 5.638 | 5.638 | 5.539 | 5.638 | 1,425 | +0.00(+0.00%) |
Jul 11, 2014 | 5.618 | 5.638 | 5.539 | 5.638 | 1,677 | +0.10(+1.79%) |
Jul 10, 2014 | 5.608 | 5.617 | 5.539 | 5.539 | 7,338 | -0.02(-0.36%) |
Jul 09, 2014 | 5.816 | 5.816 | 5.539 | 5.558 | 3,632 | -0.11(-1.92%) |
Jul 08, 2014 | 5.588 | 5.667 | 5.588 | 5.667 | 1,213 | +0.12(+2.14%) |
Jul 07, 2014 | 5.598 | 5.788 | 5.539 | 5.549 | 6,089 | -0.14(-2.43%) |
Jul 03, 2014 | 5.687 | 5.687 | 5.687 | 5.687 | 1,516 | -0.10(-1.71%) |
Jul 02, 2014 | 5.667 | 5.825 | 5.667 | 5.786 | 7,126 | +0.15(+2.69%) |