Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.090 | 5.130 | 4.900 | 4.910 | 940,390 | -0.20(-3.91%) |
Sep 29, 2014 | 4.850 | 5.130 | 4.850 | 5.110 | 374,204 | +0.18(+3.65%) |
Sep 26, 2014 | 4.850 | 5.000 | 4.785 | 4.930 | 685,437 | +0.09(+1.86%) |
Sep 25, 2014 | 5.120 | 5.140 | 4.820 | 4.840 | 573,002 | -0.28(-5.47%) |
Sep 24, 2014 | 5.000 | 5.159 | 4.960 | 5.120 | 380,160 | +0.16(+3.23%) |
Sep 23, 2014 | 5.070 | 5.115 | 4.900 | 4.960 | 342,853 | -0.15(-2.94%) |
Sep 22, 2014 | 4.990 | 5.120 | 4.970 | 5.110 | 452,147 | +0.10(+2.00%) |
Sep 19, 2014 | 5.170 | 5.170 | 4.880 | 5.010 | 805,238 | -0.14(-2.72%) |
Sep 18, 2014 | 5.160 | 5.260 | 5.080 | 5.150 | 215,857 | +0.03(+0.59%) |
Sep 17, 2014 | 5.120 | 5.270 | 5.030 | 5.120 | 283,675 | -0.01(-0.19%) |
Sep 16, 2014 | 5.080 | 5.160 | 5.050 | 5.130 | 440,521 | +0.07(+1.38%) |
Sep 15, 2014 | 5.260 | 5.280 | 5.020 | 5.060 | 628,687 | -0.20(-3.80%) |
Sep 12, 2014 | 5.370 | 5.450 | 5.260 | 5.260 | 370,457 | -0.15(-2.77%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.280 | 5.410 | 336,210 | -0.01(-0.18%) |
Sep 10, 2014 | 5.250 | 5.450 | 5.210 | 5.420 | 334,783 | +0.15(+2.85%) |
Sep 09, 2014 | 5.510 | 5.600 | 5.260 | 5.270 | 771,725 | -0.22(-4.01%) |
Sep 08, 2014 | 5.160 | 5.490 | 5.160 | 5.490 | 556,582 | +0.29(+5.58%) |
Sep 05, 2014 | 5.240 | 5.250 | 5.090 | 5.200 | 910,618 | -0.07(-1.33%) |
Sep 04, 2014 | 5.160 | 5.430 | 5.160 | 5.270 | 477,502 | +0.11(+2.13%) |
Sep 03, 2014 | 5.800 | 5.880 | 5.140 | 5.160 | 978,563 | -0.62(-10.73%) |
Sep 02, 2014 | 6.030 | 6.030 | 5.730 | 5.780 | 755,246 | -0.08(-1.37%) |
Aug 29, 2014 | 5.600 | 5.860 | 5.860 | 5.860 | 1,000,800 | +0.32(+5.78%) |
Aug 28, 2014 | 5.380 | 5.580 | 5.280 | 5.540 | 524,311 | +0.16(+2.97%) |
Aug 27, 2014 | 5.330 | 5.480 | 5.180 | 5.380 | 363,739 | +0.04(+0.75%) |
Aug 26, 2014 | 5.280 | 5.350 | 5.120 | 5.340 | 455,753 | +0.12(+2.30%) |
Aug 25, 2014 | 5.330 | 5.380 | 5.070 | 5.220 | 733,291 | +0.01(+0.19%) |
Aug 22, 2014 | 4.980 | 5.240 | 4.950 | 5.210 | 434,458 | +0.25(+5.04%) |
Aug 21, 2014 | 4.950 | 5.080 | 4.760 | 4.960 | 510,510 | +0.05(+1.02%) |
Aug 20, 2014 | 5.080 | 5.100 | 4.920 | 4.910 | 220,976 | -0.20(-3.91%) |
Aug 19, 2014 | 5.170 | 5.240 | 5.030 | 5.110 | 431,998 | -0.02(-0.39%) |
Aug 18, 2014 | 5.320 | 5.320 | 5.010 | 5.130 | 602,133 | -0.05(-0.97%) |
Aug 15, 2014 | 5.230 | 5.540 | 5.085 | 5.180 | 876,411 | +0.17(+3.39%) |
Aug 14, 2014 | 4.980 | 5.050 | 4.950 | 5.010 | 438,758 | +0.04(+0.80%) |
Aug 13, 2014 | 4.870 | 4.990 | 4.870 | 4.970 | 331,293 | +0.10(+2.05%) |
Aug 12, 2014 | 4.850 | 4.940 | 4.840 | 4.870 | 360,685 | -0.02(-0.41%) |
Aug 11, 2014 | 4.910 | 4.930 | 4.760 | 4.890 | 500,513 | +0.01(+0.20%) |
Aug 08, 2014 | 4.770 | 4.980 | 4.700 | 4.880 | 520,888 | +0.14(+2.95%) |
Aug 07, 2014 | 4.740 | 4.860 | 4.710 | 4.740 | 395,203 | +0.00(+0.00%) |
Aug 06, 2014 | 4.620 | 4.860 | 4.620 | 4.740 | 326,256 | +0.09(+1.94%) |
Aug 05, 2014 | 4.580 | 4.740 | 4.510 | 4.650 | 430,653 | +0.03(+0.65%) |
Aug 04, 2014 | 4.470 | 4.650 | 4.400 | 4.620 | 442,389 | +0.22(+5.00%) |
Aug 01, 2014 | 4.550 | 4.660 | 4.380 | 4.400 | 553,714 | -0.17(-3.72%) |
Jul 31, 2014 | 4.820 | 4.890 | 4.570 | 4.570 | 577,659 | -0.28(-5.77%) |
Jul 30, 2014 | 4.910 | 4.960 | 4.808 | 4.850 | 428,779 | +0.02(+0.41%) |
Jul 29, 2014 | 4.710 | 4.855 | 4.650 | 4.830 | 594,427 | +0.12(+2.66%) |
Jul 28, 2014 | 4.770 | 4.950 | 4.670 | 4.705 | 723,670 | -0.04(-0.95%) |
Jul 25, 2014 | 5.460 | 5.460 | 4.645 | 4.750 | 2,571,542 | -0.75(-13.64%) |
Jul 24, 2014 | 5.550 | 5.630 | 5.400 | 5.500 | 622,789 | -0.01(-0.18%) |
Jul 23, 2014 | 5.500 | 5.640 | 5.440 | 5.510 | 375,859 | +0.14(+2.61%) |
Jul 22, 2014 | 5.370 | 5.500 | 5.250 | 5.370 | 274,658 | +0.03(+0.56%) |
Jul 21, 2014 | 5.250 | 5.420 | 5.200 | 5.340 | 271,471 | +0.06(+1.14%) |
Jul 18, 2014 | 5.200 | 5.380 | 5.125 | 5.280 | 458,902 | +0.07(+1.34%) |
Jul 17, 2014 | 5.390 | 5.650 | 5.200 | 5.210 | 694,752 | -0.20(-3.70%) |
Jul 16, 2014 | 5.520 | 5.570 | 5.370 | 5.410 | 445,228 | -0.04(-0.73%) |
Jul 15, 2014 | 5.800 | 5.920 | 5.420 | 5.450 | 463,085 | -0.38(-6.52%) |
Jul 14, 2014 | 5.760 | 5.980 | 5.730 | 5.830 | 292,974 | +0.08(+1.39%) |
Jul 11, 2014 | 5.700 | 5.790 | 5.620 | 5.750 | 224,204 | +0.01(+0.17%) |
Jul 10, 2014 | 5.530 | 5.970 | 5.500 | 5.740 | 460,040 | +0.05(+0.88%) |
Jul 09, 2014 | 5.720 | 5.780 | 5.460 | 5.690 | 397,317 | -0.04(-0.70%) |
Jul 08, 2014 | 5.920 | 5.920 | 5.360 | 5.730 | 935,142 | -0.18(-3.05%) |
Jul 07, 2014 | 6.260 | 6.270 | 5.910 | 5.910 | 580,262 | -0.41(-6.49%) |
Jul 03, 2014 | 6.290 | 6.320 | 6.320 | 6.320 | 265,100 | +0.09(+1.44%) |
Jul 02, 2014 | 6.330 | 6.420 | 6.210 | 6.230 | 580,979 | -0.12(-1.89%) |