Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.667 | 5.790 | 5.633 | 5.771 | 1,539,507 | +0.08(+1.42%) |
Sep 29, 2014 | 5.557 | 5.724 | 5.519 | 5.690 | 1,656,396 | +0.15(+2.74%) |
Sep 26, 2014 | 5.576 | 5.600 | 5.510 | 5.538 | 712,864 | +0.03(+0.52%) |
Sep 25, 2014 | 5.591 | 5.629 | 5.486 | 5.510 | 653,054 | -0.15(-2.60%) |
Sep 24, 2014 | 5.681 | 5.743 | 5.648 | 5.657 | 1,796,237 | +0.00(+0.08%) |
Sep 23, 2014 | 5.548 | 5.676 | 5.548 | 5.652 | 973,304 | +0.07(+1.28%) |
Sep 22, 2014 | 5.519 | 5.586 | 5.510 | 5.581 | 913,301 | +0.05(+0.86%) |
Sep 19, 2014 | 5.743 | 5.780 | 5.519 | 5.534 | 2,437,513 | -0.19(-3.40%) |
Sep 18, 2014 | 5.700 | 5.785 | 5.671 | 5.728 | 1,397,849 | +0.09(+1.51%) |
Sep 17, 2014 | 5.643 | 5.688 | 5.614 | 5.643 | 1,400,216 | +0.00(+0.00%) |
Sep 16, 2014 | 5.505 | 5.657 | 5.505 | 5.643 | 641,943 | +0.09(+1.54%) |
Sep 15, 2014 | 5.600 | 5.610 | 5.524 | 5.557 | 559,563 | -0.08(-1.43%) |
Sep 12, 2014 | 5.690 | 5.695 | 5.614 | 5.638 | 526,220 | -0.06(-1.08%) |
Sep 11, 2014 | 5.719 | 5.738 | 5.652 | 5.700 | 662,722 | -0.04(-0.66%) |
Sep 10, 2014 | 5.743 | 5.757 | 5.667 | 5.738 | 484,742 | -0.03(-0.49%) |
Sep 09, 2014 | 5.814 | 5.837 | 5.761 | 5.766 | 463,806 | -0.06(-0.98%) |
Sep 08, 2014 | 5.852 | 5.875 | 5.814 | 5.823 | 699,385 | -0.03(-0.49%) |
Sep 05, 2014 | 5.809 | 5.856 | 5.761 | 5.852 | 540,348 | +0.07(+1.15%) |
Sep 04, 2014 | 5.866 | 5.866 | 5.761 | 5.785 | 556,686 | -0.09(-1.46%) |
Sep 03, 2014 | 5.833 | 5.923 | 5.799 | 5.871 | 958,513 | +0.08(+1.39%) |
Sep 02, 2014 | 5.676 | 5.771 | 5.614 | 5.790 | 1,198,828 | +0.11(+2.01%) |
Aug 29, 2014 | 5.709 | 5.676 | 5.676 | 5.676 | 937,655 | -0.02(-0.33%) |
Aug 28, 2014 | 5.638 | 5.743 | 5.624 | 5.695 | 1,735,496 | +0.06(+1.01%) |
Aug 27, 2014 | 5.529 | 5.652 | 5.500 | 5.638 | 1,157,239 | +0.13(+2.41%) |
Aug 26, 2014 | 5.477 | 5.524 | 5.453 | 5.505 | 388,673 | +0.03(+0.52%) |
Aug 25, 2014 | 5.553 | 5.553 | 5.448 | 5.477 | 1,005,952 | -0.06(-1.11%) |
Aug 22, 2014 | 5.576 | 5.595 | 5.538 | 5.538 | 762,094 | +0.00(+0.00%) |
Aug 21, 2014 | 5.576 | 5.586 | 5.524 | 5.538 | 550,494 | -0.01(-0.26%) |
Aug 20, 2014 | 5.553 | 5.557 | 5.529 | 5.553 | 785,571 | +0.01(+0.17%) |
Aug 19, 2014 | 5.562 | 5.591 | 5.529 | 5.543 | 536,869 | +0.00(+0.00%) |
Aug 18, 2014 | 5.534 | 5.546 | 5.500 | 5.543 | 840,160 | +0.05(+0.86%) |
Aug 15, 2014 | 5.595 | 5.595 | 5.467 | 5.496 | 849,260 | -0.11(-2.03%) |
Aug 14, 2014 | 5.576 | 5.614 | 5.591 | 5.610 | 487,858 | +0.02(+0.34%) |
Aug 13, 2014 | 5.614 | 5.629 | 5.576 | 5.591 | 449,859 | +0.02(+0.34%) |
Aug 12, 2014 | 5.548 | 5.600 | 5.505 | 5.572 | 911,286 | -0.01(-0.17%) |
Aug 11, 2014 | 5.553 | 5.605 | 5.510 | 5.581 | 555,962 | +0.03(+0.51%) |
Aug 08, 2014 | 5.410 | 5.534 | 5.396 | 5.553 | 1,550,449 | +0.16(+2.90%) |
Aug 07, 2014 | 5.439 | 5.458 | 5.363 | 5.396 | 1,189,707 | +0.01(+0.26%) |
Aug 06, 2014 | 5.524 | 5.543 | 5.337 | 5.382 | 1,627,278 | -0.20(-3.65%) |
Aug 05, 2014 | 5.600 | 5.633 | 5.562 | 5.586 | 734,550 | -0.03(-0.59%) |
Aug 04, 2014 | 5.548 | 5.619 | 5.500 | 5.619 | 539,126 | +0.10(+1.81%) |
Aug 01, 2014 | 5.481 | 5.519 | 5.467 | 5.519 | 1,170,372 | +0.04(+0.69%) |
Jul 31, 2014 | 5.633 | 5.667 | 5.463 | 5.481 | 1,067,529 | -0.10(-1.79%) |
Jul 30, 2014 | 5.633 | 5.633 | 5.538 | 5.581 | 885,808 | -0.02(-0.42%) |
Jul 29, 2014 | 5.686 | 5.690 | 5.600 | 5.605 | 947,977 | -0.09(-1.50%) |
Jul 28, 2014 | 5.695 | 5.747 | 5.638 | 5.690 | 1,163,337 | +0.00(+0.00%) |
Jul 25, 2014 | 5.814 | 5.894 | 5.657 | 5.690 | 1,932,629 | +0.04(+0.69%) |
Jul 24, 2014 | 5.798 | 5.798 | 5.614 | 5.651 | 1,645,164 | -0.17(-2.92%) |
Jul 23, 2014 | 5.816 | 5.878 | 5.812 | 5.821 | 1,120,168 | +0.08(+1.40%) |
Jul 22, 2014 | 5.760 | 5.802 | 5.727 | 5.741 | 820,821 | +0.02(+0.33%) |
Jul 21, 2014 | 5.585 | 5.722 | 5.571 | 5.722 | 930,445 | +0.06(+1.08%) |
Jul 18, 2014 | 5.656 | 5.684 | 5.604 | 5.661 | 584,656 | +0.09(+1.69%) |
Jul 17, 2014 | 5.713 | 5.717 | 5.548 | 5.567 | 1,237,283 | -0.16(-2.80%) |
Jul 16, 2014 | 5.708 | 5.755 | 5.680 | 5.727 | 797,634 | +0.04(+0.66%) |
Jul 15, 2014 | 5.703 | 5.736 | 5.642 | 5.689 | 839,164 | -0.01(-0.17%) |
Jul 14, 2014 | 5.647 | 5.750 | 5.647 | 5.699 | 645,626 | -0.04(-0.66%) |
Jul 11, 2014 | 5.760 | 5.760 | 5.684 | 5.736 | 1,434,061 | +0.02(+0.41%) |
Jul 10, 2014 | 5.628 | 5.727 | 5.628 | 5.713 | 782,002 | -0.02(-0.41%) |
Jul 09, 2014 | 5.732 | 5.741 | 5.684 | 5.736 | 1,305,691 | +0.02(+0.41%) |
Jul 08, 2014 | 5.722 | 5.727 | 5.684 | 5.713 | 1,112,380 | -0.09(-1.62%) |
Jul 07, 2014 | 5.765 | 5.816 | 5.736 | 5.807 | 1,462,772 | +0.05(+0.82%) |
Jul 03, 2014 | 5.750 | 5.760 | 5.760 | 5.760 | 912,488 | +0.04(+0.66%) |
Jul 02, 2014 | 5.689 | 5.746 | 5.647 | 5.722 | 1,505,632 | +0.06(+1.00%) |