Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.376 | 5.403 | 5.295 | 5.308 | 15,820 | -0.05(-0.88%) |
Sep 29, 2014 | 5.241 | 5.376 | 5.241 | 5.355 | 11,522 | +0.07(+1.27%) |
Sep 26, 2014 | 5.362 | 5.362 | 5.275 | 5.288 | 9,976 | -0.07(-1.26%) |
Sep 25, 2014 | 5.645 | 5.645 | 5.349 | 5.355 | 44,151 | -0.32(-5.69%) |
Sep 24, 2014 | 5.699 | 5.719 | 5.591 | 5.678 | 18,099 | +0.07(+1.20%) |
Sep 23, 2014 | 5.685 | 5.699 | 5.611 | 5.611 | 13,192 | -0.09(-1.53%) |
Sep 22, 2014 | 5.672 | 5.719 | 5.618 | 5.699 | 32,815 | -0.03(-0.59%) |
Sep 19, 2014 | 5.672 | 5.732 | 5.557 | 5.732 | 66,533 | +0.07(+1.19%) |
Sep 18, 2014 | 5.625 | 5.705 | 5.618 | 5.665 | 22,259 | +0.15(+2.68%) |
Sep 17, 2014 | 5.530 | 5.537 | 5.497 | 5.517 | 36,344 | -0.02(-0.36%) |
Sep 16, 2014 | 5.416 | 5.591 | 5.416 | 5.537 | 17,366 | +0.11(+2.11%) |
Sep 15, 2014 | 5.315 | 5.470 | 5.080 | 5.423 | 18,374 | +0.11(+2.03%) |
Sep 12, 2014 | 5.234 | 5.335 | 5.234 | 5.315 | 22,654 | +0.11(+2.07%) |
Sep 11, 2014 | 5.302 | 5.322 | 5.154 | 5.207 | 8,368 | -0.08(-1.53%) |
Sep 10, 2014 | 5.154 | 5.302 | 5.154 | 5.288 | 22,478 | +0.14(+2.75%) |
Sep 09, 2014 | 5.396 | 5.456 | 5.140 | 5.147 | 32,494 | -0.39(-7.05%) |
Sep 08, 2014 | 5.497 | 5.571 | 5.490 | 5.537 | 15,087 | +0.04(+0.73%) |
Sep 05, 2014 | 5.450 | 5.450 | 5.450 | 5.497 | 8,170 | +0.00(+0.00%) |
Sep 04, 2014 | 5.625 | 5.685 | 5.490 | 5.497 | 28,735 | -0.13(-2.39%) |
Sep 03, 2014 | 5.557 | 5.651 | 5.537 | 5.631 | 51,576 | +0.08(+1.45%) |
Sep 02, 2014 | 5.477 | 5.625 | 5.429 | 5.551 | 30,071 | +0.11(+2.10%) |
Aug 29, 2014 | 5.329 | 5.436 | 5.436 | 5.436 | 24,673 | +0.09(+1.76%) |
Aug 28, 2014 | 5.436 | 5.470 | 5.261 | 5.342 | 14,106 | -0.10(-1.85%) |
Aug 27, 2014 | 5.497 | 5.497 | 5.436 | 5.443 | 3,461 | -0.06(-1.10%) |
Aug 26, 2014 | 5.392 | 5.571 | 5.392 | 5.503 | 55,855 | -0.01(-0.12%) |
Aug 25, 2014 | 5.584 | 5.584 | 5.490 | 5.510 | 8,527 | -0.07(-1.21%) |
Aug 22, 2014 | 5.530 | 5.611 | 5.530 | 5.577 | 11,957 | +0.03(+0.61%) |
Aug 21, 2014 | 5.416 | 5.651 | 5.288 | 5.544 | 42,409 | +0.13(+2.36%) |
Aug 20, 2014 | 5.423 | 5.463 | 5.396 | 5.416 | 11,630 | -0.05(-0.98%) |
Aug 19, 2014 | 5.382 | 5.497 | 5.369 | 5.470 | 19,933 | +0.09(+1.62%) |
Aug 18, 2014 | 5.382 | 5.403 | 5.349 | 5.382 | 21,715 | +0.03(+0.63%) |
Aug 15, 2014 | 5.456 | 5.456 | 5.342 | 5.349 | 23,005 | -0.02(-0.38%) |
Aug 14, 2014 | 5.382 | 5.382 | 5.322 | 5.369 | 11,406 | -0.01(-0.13%) |
Aug 13, 2014 | 5.396 | 5.436 | 5.369 | 5.376 | 15,489 | -0.03(-0.50%) |
Aug 12, 2014 | 5.490 | 5.620 | 5.355 | 5.403 | 29,863 | -0.13(-2.31%) |
Aug 11, 2014 | 5.678 | 5.678 | 5.524 | 5.530 | 32,339 | -0.07(-1.20%) |
Aug 08, 2014 | 5.389 | 5.557 | 5.349 | 5.598 | 15,504 | +0.18(+3.35%) |
Aug 07, 2014 | 5.524 | 5.524 | 5.396 | 5.416 | 5,191 | -0.11(-2.07%) |
Aug 06, 2014 | 5.382 | 5.571 | 5.369 | 5.530 | 16,364 | +0.15(+2.75%) |
Aug 05, 2014 | 5.476 | 5.644 | 5.335 | 5.382 | 18,813 | -0.14(-2.55%) |
Aug 04, 2014 | 5.550 | 5.634 | 5.469 | 5.523 | 34,479 | -0.01(-0.12%) |
Aug 01, 2014 | 5.717 | 5.798 | 5.523 | 5.530 | 46,377 | -0.16(-2.83%) |
Jul 31, 2014 | 5.704 | 5.838 | 5.684 | 5.691 | 34,860 | -0.10(-1.74%) |
Jul 30, 2014 | 5.925 | 5.925 | 5.778 | 5.791 | 24,400 | -0.12(-2.04%) |
Jul 29, 2014 | 5.791 | 5.949 | 5.791 | 5.912 | 19,057 | +0.13(+2.20%) |
Jul 28, 2014 | 5.919 | 5.919 | 5.785 | 5.785 | 14,156 | -0.14(-2.38%) |
Jul 25, 2014 | 5.744 | 5.925 | 5.744 | 5.925 | 59,930 | +0.12(+2.08%) |
Jul 24, 2014 | 6.012 | 6.032 | 5.779 | 5.805 | 26,013 | -0.19(-3.24%) |
Jul 23, 2014 | 5.965 | 6.113 | 5.785 | 5.999 | 105,019 | +0.52(+9.55%) |
Jul 22, 2014 | 5.182 | 5.536 | 5.182 | 5.476 | 18,466 | +0.30(+5.83%) |
Jul 21, 2014 | 5.161 | 5.255 | 5.101 | 5.175 | 26,770 | -0.07(-1.40%) |
Jul 18, 2014 | 5.134 | 5.282 | 5.134 | 5.248 | 18,264 | +0.08(+1.56%) |
Jul 17, 2014 | 5.282 | 5.389 | 5.074 | 5.168 | 23,955 | -0.11(-2.16%) |
Jul 16, 2014 | 5.335 | 5.335 | 5.282 | 5.282 | 15,268 | -0.01(-0.13%) |
Jul 15, 2014 | 5.490 | 5.490 | 5.282 | 5.288 | 13,246 | -0.19(-3.43%) |
Jul 14, 2014 | 5.469 | 5.610 | 5.449 | 5.476 | 11,768 | +0.02(+0.37%) |
Jul 11, 2014 | 5.443 | 5.473 | 5.416 | 5.456 | 5,435 | -0.02(-0.37%) |
Jul 10, 2014 | 5.650 | 5.711 | 5.416 | 5.476 | 17,215 | -0.32(-5.55%) |
Jul 09, 2014 | 5.949 | 5.949 | 5.798 | 5.798 | 5,062 | -0.01(-0.12%) |
Jul 08, 2014 | 5.885 | 5.892 | 5.677 | 5.805 | 16,585 | -0.16(-2.70%) |
Jul 07, 2014 | 6.032 | 6.032 | 5.925 | 5.965 | 18,147 | -0.06(-1.00%) |
Jul 03, 2014 | 5.878 | 6.026 | 6.026 | 6.026 | 8,056 | +0.16(+2.74%) |
Jul 02, 2014 | 5.791 | 5.885 | 5.771 | 5.865 | 13,293 | +0.02(+0.34%) |