Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.000 | 5.340 | 4.950 | 5.190 | 1,529,919 | -0.06(-1.14%) |
Sep 29, 2014 | 5.220 | 5.409 | 5.120 | 5.250 | 1,099,964 | -0.08(-1.50%) |
Sep 26, 2014 | 5.160 | 5.350 | 5.060 | 5.330 | 1,397,516 | +0.19(+3.70%) |
Sep 25, 2014 | 5.240 | 5.350 | 5.040 | 5.140 | 930,701 | -0.10(-1.91%) |
Sep 24, 2014 | 4.960 | 5.261 | 4.910 | 5.240 | 1,189,283 | +0.32(+6.50%) |
Sep 23, 2014 | 4.860 | 4.950 | 4.790 | 4.920 | 1,037,228 | +0.03(+0.61%) |
Sep 22, 2014 | 5.170 | 5.260 | 4.800 | 4.890 | 1,048,919 | -0.19(-3.74%) |
Sep 19, 2014 | 5.270 | 5.315 | 5.030 | 5.080 | 634,039 | -0.14(-2.68%) |
Sep 18, 2014 | 5.390 | 5.420 | 5.160 | 5.220 | 641,644 | -0.10(-1.88%) |
Sep 17, 2014 | 5.200 | 5.400 | 5.150 | 5.320 | 832,404 | +0.12(+2.31%) |
Sep 16, 2014 | 5.100 | 5.240 | 5.050 | 5.200 | 723,662 | +0.05(+0.97%) |
Sep 15, 2014 | 5.250 | 5.260 | 5.030 | 5.150 | 990,057 | -0.12(-2.28%) |
Sep 12, 2014 | 5.430 | 5.430 | 5.190 | 5.270 | 616,638 | -0.15(-2.77%) |
Sep 11, 2014 | 5.380 | 5.450 | 5.300 | 5.420 | 608,751 | +0.01(+0.18%) |
Sep 10, 2014 | 5.320 | 5.441 | 5.301 | 5.410 | 641,102 | +0.09(+1.69%) |
Sep 09, 2014 | 5.460 | 5.500 | 5.290 | 5.320 | 823,227 | -0.15(-2.74%) |
Sep 08, 2014 | 5.370 | 5.480 | 5.290 | 5.470 | 679,065 | +0.10(+1.86%) |
Sep 05, 2014 | 5.450 | 5.480 | 5.300 | 5.370 | 973,043 | -0.11(-2.01%) |
Sep 04, 2014 | 5.590 | 5.640 | 5.440 | 5.480 | 946,137 | -0.05(-0.90%) |
Sep 03, 2014 | 5.600 | 5.720 | 5.520 | 5.530 | 1,091,572 | -0.03(-0.54%) |
Sep 02, 2014 | 5.550 | 5.620 | 5.480 | 5.560 | 1,076,263 | +0.05(+0.91%) |
Aug 29, 2014 | 5.300 | 5.510 | 5.510 | 5.510 | 962,700 | +0.21(+3.96%) |
Aug 28, 2014 | 5.360 | 5.470 | 5.230 | 5.300 | 921,673 | -0.13(-2.39%) |
Aug 27, 2014 | 5.490 | 5.530 | 5.340 | 5.430 | 687,454 | -0.01(-0.18%) |
Aug 26, 2014 | 5.340 | 5.610 | 5.305 | 5.440 | 1,148,607 | +0.13(+2.45%) |
Aug 25, 2014 | 5.420 | 5.540 | 5.290 | 5.310 | 1,296,309 | -0.03(-0.56%) |
Aug 22, 2014 | 5.140 | 5.405 | 5.080 | 5.340 | 1,233,744 | +0.22(+4.30%) |
Aug 21, 2014 | 5.160 | 5.290 | 5.080 | 5.120 | 859,278 | -0.06(-1.16%) |
Aug 20, 2014 | 5.220 | 5.350 | 5.150 | 5.180 | 891,240 | -0.07(-1.33%) |
Aug 19, 2014 | 5.060 | 5.300 | 5.060 | 5.250 | 1,138,181 | +0.20(+3.96%) |
Aug 18, 2014 | 5.060 | 5.100 | 5.015 | 5.050 | 573,564 | +0.06(+1.20%) |
Aug 15, 2014 | 5.050 | 5.070 | 4.850 | 4.990 | 821,697 | -0.01(-0.20%) |
Aug 14, 2014 | 5.010 | 5.180 | 4.920 | 5.000 | 1,316,249 | -0.01(-0.20%) |
Aug 13, 2014 | 4.660 | 5.030 | 4.610 | 5.010 | 1,582,470 | +0.39(+8.44%) |
Aug 12, 2014 | 4.690 | 4.720 | 4.560 | 4.620 | 559,757 | -0.04(-0.86%) |
Aug 11, 2014 | 4.640 | 4.834 | 4.640 | 4.660 | 1,054,343 | +0.03(+0.65%) |
Aug 08, 2014 | 4.550 | 4.720 | 4.510 | 4.630 | 1,148,025 | +0.01(+0.22%) |
Aug 07, 2014 | 4.840 | 4.840 | 4.590 | 4.620 | 713,546 | -0.17(-3.55%) |
Aug 06, 2014 | 4.750 | 4.880 | 4.721 | 4.790 | 488,105 | -0.02(-0.42%) |
Aug 05, 2014 | 4.660 | 4.848 | 4.620 | 4.810 | 665,974 | +0.10(+2.12%) |
Aug 04, 2014 | 4.570 | 4.750 | 4.570 | 4.710 | 760,117 | +0.07(+1.51%) |
Aug 01, 2014 | 4.790 | 4.800 | 4.590 | 4.640 | 656,558 | -0.14(-2.93%) |
Jul 31, 2014 | 4.950 | 5.000 | 4.720 | 4.780 | 1,489,733 | -0.25(-4.97%) |
Jul 30, 2014 | 5.090 | 5.140 | 4.940 | 5.030 | 734,062 | +0.00(+0.00%) |
Jul 29, 2014 | 5.000 | 5.100 | 4.960 | 5.030 | 842,129 | +0.04(+0.80%) |
Jul 28, 2014 | 5.150 | 5.180 | 4.920 | 4.990 | 894,380 | -0.09(-1.77%) |
Jul 25, 2014 | 5.010 | 5.100 | 4.960 | 5.080 | 892,383 | +0.03(+0.59%) |
Jul 24, 2014 | 5.080 | 5.230 | 4.990 | 5.050 | 1,162,221 | +0.06(+1.20%) |
Jul 23, 2014 | 4.780 | 5.110 | 4.770 | 4.990 | 1,204,088 | +0.12(+2.46%) |
Jul 22, 2014 | 4.950 | 5.130 | 4.820 | 4.870 | 1,189,764 | -0.06(-1.22%) |
Jul 21, 2014 | 4.750 | 5.030 | 4.710 | 4.930 | 1,860,883 | +0.14(+2.92%) |
Jul 18, 2014 | 4.490 | 4.800 | 4.450 | 4.790 | 1,680,960 | +0.29(+6.44%) |
Jul 17, 2014 | 4.460 | 4.540 | 4.400 | 4.500 | 1,593,975 | +0.00(+0.00%) |
Jul 16, 2014 | 4.460 | 4.580 | 4.390 | 4.500 | 1,308,950 | +0.04(+0.90%) |
Jul 15, 2014 | 4.460 | 4.610 | 4.300 | 4.460 | 2,560,886 | -0.14(-3.04%) |
Jul 14, 2014 | 4.910 | 4.980 | 4.580 | 4.600 | 6,970,846 | +0.36(+8.49%) |
Jul 11, 2014 | 4.240 | 4.360 | 4.150 | 4.240 | 1,171,765 | -0.02(-0.47%) |
Jul 10, 2014 | 4.160 | 4.440 | 4.110 | 4.260 | 2,000,181 | -0.02(-0.47%) |
Jul 09, 2014 | 4.150 | 4.300 | 4.025 | 4.280 | 1,125,699 | +0.13(+3.13%) |
Jul 08, 2014 | 4.350 | 4.360 | 4.020 | 4.150 | 1,762,995 | -0.21(-4.76%) |
Jul 07, 2014 | 4.600 | 4.600 | 4.320 | 4.357 | 1,099,607 | -0.25(-5.48%) |
Jul 03, 2014 | 4.690 | 4.610 | 4.610 | 4.610 | 792,400 | -0.06(-1.28%) |
Jul 02, 2014 | 4.600 | 4.820 | 4.560 | 4.670 | 1,779,624 | +0.07(+1.52%) |