Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.179 | 5.179 | 5.062 | 5.062 | 3,506,622 | -0.11(-2.14%) |
Sep 29, 2014 | 5.198 | 5.198 | 5.130 | 5.173 | 3,496,978 | -0.02(-0.47%) |
Sep 26, 2014 | 5.228 | 5.228 | 5.173 | 5.198 | 3,094,981 | -0.04(-0.70%) |
Sep 25, 2014 | 5.241 | 5.265 | 5.213 | 5.234 | 4,092,689 | -0.01(-0.23%) |
Sep 24, 2014 | 5.204 | 5.265 | 5.198 | 5.247 | 3,615,075 | +0.05(+0.95%) |
Sep 23, 2014 | 5.253 | 5.259 | 5.191 | 5.198 | 5,039,890 | -0.05(-0.94%) |
Sep 22, 2014 | 5.357 | 5.382 | 5.241 | 5.247 | 7,296,939 | -0.10(-1.84%) |
Sep 19, 2014 | 5.345 | 5.363 | 5.301 | 5.345 | 9,813,960 | +0.02(+0.45%) |
Sep 18, 2014 | 5.387 | 5.404 | 5.286 | 5.321 | 4,496,874 | -0.06(-1.10%) |
Sep 17, 2014 | 5.399 | 5.416 | 5.369 | 5.381 | 2,520,682 | +0.00(+0.00%) |
Sep 16, 2014 | 5.369 | 5.404 | 5.333 | 5.381 | 2,617,133 | +0.01(+0.22%) |
Sep 15, 2014 | 5.404 | 5.416 | 5.351 | 5.369 | 3,522,791 | -0.02(-0.33%) |
Sep 12, 2014 | 5.494 | 5.494 | 5.381 | 5.387 | 6,857,190 | -0.12(-2.16%) |
Sep 11, 2014 | 5.434 | 5.517 | 5.428 | 5.505 | 4,694,492 | +0.09(+1.64%) |
Sep 10, 2014 | 5.446 | 5.458 | 5.393 | 5.416 | 5,816,534 | -0.10(-1.72%) |
Sep 09, 2014 | 5.565 | 5.583 | 5.505 | 5.511 | 2,704,718 | -0.05(-0.96%) |
Sep 08, 2014 | 5.565 | 5.577 | 5.529 | 5.565 | 2,100,534 | +0.01(+0.11%) |
Sep 05, 2014 | 5.482 | 5.571 | 5.476 | 5.559 | 2,470,948 | +0.08(+1.41%) |
Sep 04, 2014 | 5.541 | 5.547 | 5.476 | 5.482 | 3,086,186 | -0.07(-1.18%) |
Sep 03, 2014 | 5.553 | 5.583 | 5.547 | 5.547 | 3,691,534 | -0.03(-0.53%) |
Sep 02, 2014 | 5.606 | 5.606 | 5.559 | 5.577 | 2,643,211 | -0.02(-0.42%) |
Aug 29, 2014 | 5.559 | 5.600 | 5.600 | 5.600 | 3,023,581 | +0.05(+0.96%) |
Aug 28, 2014 | 5.547 | 5.577 | 5.544 | 5.547 | 2,553,950 | +0.00(+0.00%) |
Aug 27, 2014 | 5.553 | 5.553 | 5.541 | 5.547 | 1,442,753 | +0.00(+0.00%) |
Aug 26, 2014 | 5.553 | 5.553 | 5.529 | 5.547 | 2,444,753 | +0.00(+0.00%) |
Aug 25, 2014 | 5.529 | 5.553 | 5.511 | 5.547 | 2,539,756 | +0.04(+0.65%) |
Aug 22, 2014 | 5.535 | 5.529 | 5.494 | 5.511 | 1,913,172 | -0.02(-0.32%) |
Aug 21, 2014 | 5.523 | 5.553 | 5.517 | 5.529 | 2,736,534 | +0.01(+0.22%) |
Aug 20, 2014 | 5.511 | 5.535 | 5.482 | 5.517 | 2,641,404 | +0.01(+0.11%) |
Aug 19, 2014 | 5.511 | 5.565 | 5.505 | 5.511 | 5,139,514 | +0.01(+0.11%) |
Aug 18, 2014 | 5.511 | 5.511 | 5.470 | 5.505 | 2,638,338 | +0.02(+0.32%) |
Aug 15, 2014 | 5.500 | 5.504 | 5.482 | 5.488 | 4,032,907 | +0.00(+0.00%) |
Aug 14, 2014 | 5.464 | 5.482 | 5.452 | 5.488 | 1,626,354 | +0.03(+0.54%) |
Aug 13, 2014 | 5.458 | 5.482 | 5.440 | 5.458 | 2,535,071 | +0.01(+0.11%) |
Aug 12, 2014 | 5.452 | 5.464 | 5.434 | 5.452 | 2,153,353 | +0.00(+0.00%) |
Aug 11, 2014 | 5.452 | 5.464 | 5.428 | 5.452 | 2,850,950 | +0.02(+0.33%) |
Aug 08, 2014 | 5.434 | 5.458 | 5.410 | 5.434 | 3,326,821 | +0.00(+0.00%) |
Aug 07, 2014 | 5.404 | 5.449 | 5.393 | 5.434 | 2,978,147 | +0.04(+0.77%) |
Aug 06, 2014 | 5.357 | 5.404 | 5.357 | 5.393 | 1,549,908 | +0.04(+0.67%) |
Aug 05, 2014 | 5.351 | 5.369 | 5.309 | 5.357 | 2,378,839 | +0.01(+0.11%) |
Aug 04, 2014 | 5.292 | 5.357 | 5.292 | 5.351 | 2,670,349 | +0.04(+0.78%) |
Aug 01, 2014 | 5.286 | 5.351 | 5.286 | 5.309 | 3,277,820 | +0.04(+0.68%) |
Jul 31, 2014 | 5.280 | 5.321 | 5.220 | 5.274 | 4,022,185 | -0.04(-0.67%) |
Jul 30, 2014 | 5.404 | 5.410 | 5.286 | 5.309 | 3,755,998 | -0.10(-1.87%) |
Jul 29, 2014 | 5.434 | 5.446 | 5.407 | 5.410 | 2,414,133 | +0.00(+0.00%) |
Jul 28, 2014 | 5.410 | 5.452 | 5.404 | 5.410 | 4,229,542 | +0.01(+0.11%) |
Jul 25, 2014 | 5.399 | 5.428 | 5.381 | 5.404 | 3,747,974 | +0.01(+0.11%) |
Jul 24, 2014 | 5.428 | 5.440 | 5.381 | 5.399 | 4,872,099 | -0.02(-0.44%) |
Jul 23, 2014 | 5.440 | 5.458 | 5.416 | 5.422 | 4,249,224 | +0.02(+0.44%) |
Jul 22, 2014 | 5.458 | 5.476 | 5.399 | 5.399 | 6,617,524 | +0.05(+1.00%) |
Jul 21, 2014 | 5.321 | 5.363 | 5.286 | 5.345 | 2,920,801 | +0.02(+0.45%) |
Jul 18, 2014 | 5.238 | 5.339 | 5.238 | 5.321 | 4,777,642 | +0.08(+1.47%) |
Jul 17, 2014 | 5.250 | 5.268 | 5.214 | 5.244 | 5,328,299 | +0.01(+0.23%) |
Jul 16, 2014 | 5.226 | 5.250 | 5.197 | 5.232 | 2,167,244 | +0.02(+0.46%) |
Jul 15, 2014 | 5.232 | 5.242 | 5.173 | 5.208 | 2,218,622 | -0.01(-0.23%) |
Jul 14, 2014 | 5.214 | 5.268 | 5.197 | 5.220 | 1,600,400 | +0.00(+0.00%) |
Jul 11, 2014 | 5.197 | 5.226 | 5.185 | 5.220 | 2,792,269 | +0.02(+0.46%) |
Jul 10, 2014 | 5.214 | 5.262 | 5.190 | 5.197 | 1,740,375 | -0.02(-0.34%) |
Jul 09, 2014 | 5.208 | 5.226 | 5.155 | 5.214 | 1,887,843 | +0.01(+0.11%) |
Jul 08, 2014 | 5.161 | 5.220 | 5.149 | 5.208 | 2,492,453 | +0.07(+1.27%) |
Jul 07, 2014 | 5.167 | 5.168 | 5.119 | 5.143 | 2,568,773 | -0.03(-0.57%) |
Jul 03, 2014 | 5.173 | 5.173 | 5.173 | 5.173 | 1,698,943 | -0.02(-0.34%) |
Jul 02, 2014 | 5.238 | 5.262 | 5.143 | 5.191 | 5,898,861 | -0.06(-1.13%) |