Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.140 | 6.190 | 6.070 | 6.140 | 84,817 | +0.05(+0.82%) |
Sep 29, 2014 | 5.920 | 6.190 | 5.890 | 6.090 | 113,466 | +0.19(+3.22%) |
Sep 26, 2014 | 5.850 | 5.930 | 5.820 | 5.900 | 263,093 | +0.05(+0.85%) |
Sep 25, 2014 | 5.910 | 5.910 | 5.810 | 5.850 | 137,169 | -0.01(-0.17%) |
Sep 24, 2014 | 6.010 | 6.010 | 5.750 | 5.860 | 292,219 | -0.10(-1.68%) |
Sep 23, 2014 | 6.210 | 6.210 | 5.870 | 5.960 | 248,350 | -0.17(-2.77%) |
Sep 22, 2014 | 6.340 | 6.340 | 6.100 | 6.130 | 194,362 | -0.14(-2.23%) |
Sep 19, 2014 | 6.300 | 6.330 | 6.200 | 6.270 | 114,957 | -0.03(-0.48%) |
Sep 18, 2014 | 6.170 | 6.310 | 6.110 | 6.300 | 91,158 | +0.09(+1.45%) |
Sep 17, 2014 | 6.450 | 6.480 | 6.080 | 6.210 | 264,528 | -0.22(-3.42%) |
Sep 16, 2014 | 6.400 | 6.450 | 6.400 | 6.430 | 132,164 | +0.07(+1.10%) |
Sep 15, 2014 | 6.720 | 6.740 | 6.310 | 6.360 | 371,526 | -0.33(-4.93%) |
Sep 12, 2014 | 6.490 | 6.760 | 6.480 | 6.690 | 446,772 | +0.29(+4.53%) |
Sep 11, 2014 | 6.420 | 6.480 | 6.300 | 6.400 | 855,753 | +0.10(+1.59%) |
Sep 10, 2014 | 6.050 | 6.380 | 6.020 | 6.300 | 429,157 | +0.30(+5.00%) |
Sep 09, 2014 | 5.960 | 6.050 | 5.950 | 6.000 | 81,002 | +0.05(+0.84%) |
Sep 08, 2014 | 6.050 | 6.150 | 5.900 | 5.950 | 434,436 | -0.01(-0.17%) |
Sep 05, 2014 | 5.850 | 6.030 | 5.810 | 5.960 | 402,421 | +0.20(+3.47%) |
Sep 04, 2014 | 5.710 | 5.890 | 5.700 | 5.760 | 558,247 | +0.09(+1.59%) |
Sep 03, 2014 | 5.740 | 5.750 | 5.670 | 5.670 | 139,859 | +0.01(+0.18%) |
Sep 02, 2014 | 5.520 | 5.900 | 5.520 | 5.660 | 233,901 | +0.16(+2.91%) |
Aug 29, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.14(+2.61%) | |
Aug 28, 2014 | 5.280 | 5.380 | 5.280 | 5.360 | 103,851 | +0.10(+1.90%) |
Aug 27, 2014 | 5.290 | 5.320 | 5.260 | 5.260 | 86,161 | +0.02(+0.38%) |
Aug 26, 2014 | 5.230 | 5.300 | 5.230 | 5.240 | 120,325 | +0.03(+0.58%) |
Aug 25, 2014 | 5.260 | 5.260 | 5.170 | 5.210 | 107,752 | +0.01(+0.19%) |
Aug 22, 2014 | 5.170 | 5.200 | 5.160 | 5.200 | 97,418 | +0.03(+0.58%) |
Aug 21, 2014 | 5.150 | 5.200 | 5.150 | 5.170 | 38,195 | -0.01(-0.19%) |
Aug 20, 2014 | 5.130 | 5.200 | 5.130 | 5.180 | 167,680 | +0.00(+0.00%) |
Aug 19, 2014 | 5.120 | 5.200 | 5.060 | 5.180 | 72,529 | +0.07(+1.37%) |
Aug 18, 2014 | 5.200 | 5.200 | 5.070 | 5.110 | 20,043 | -0.01(-0.20%) |
Aug 15, 2014 | 5.150 | 5.240 | 5.110 | 5.120 | 24,305 | -0.08(-1.54%) |
Aug 14, 2014 | 5.110 | 5.200 | 5.110 | 5.200 | 55,769 | +0.06(+1.17%) |
Aug 13, 2014 | 5.190 | 5.190 | 5.080 | 5.140 | 45,755 | -0.05(-0.96%) |
Aug 12, 2014 | 5.060 | 5.260 | 5.060 | 5.190 | 112,131 | +0.12(+2.37%) |
Aug 11, 2014 | 5.080 | 5.110 | 5.030 | 5.070 | 76,853 | +0.01(+0.20%) |
Aug 08, 2014 | 5.100 | 5.100 | 5.040 | 5.060 | 85,425 | +0.00(+0.00%) |
Aug 07, 2014 | 5.030 | 5.100 | 4.980 | 5.060 | 283,625 | +0.03(+0.60%) |
Aug 06, 2014 | 5.090 | 5.100 | 4.960 | 5.030 | 96,465 | -0.05(-0.98%) |
Aug 05, 2014 | 4.950 | 5.100 | 4.940 | 5.080 | 74,331 | +0.13(+2.63%) |
Aug 01, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.18(-3.51%) | |
Jul 31, 2014 | 5.050 | 5.150 | 4.970 | 5.130 | 172,730 | -0.02(-0.39%) |
Jul 30, 2014 | 5.150 | 5.200 | 5.140 | 5.150 | 74,285 | +0.05(+0.98%) |
Jul 29, 2014 | 5.200 | 5.200 | 5.050 | 5.100 | 145,716 | -0.08(-1.54%) |
Jul 28, 2014 | 5.290 | 5.290 | 5.130 | 5.180 | 150,998 | -0.01(-0.19%) |
Jul 25, 2014 | 5.150 | 5.270 | 5.120 | 5.190 | 441,750 | +0.09(+1.76%) |
Jul 24, 2014 | 5.050 | 5.140 | 4.980 | 5.100 | 860,607 | +0.10(+2.00%) |
Jul 23, 2014 | 5.070 | 5.100 | 5.000 | 5.000 | 70,400 | -0.04(-0.79%) |
Jul 22, 2014 | 5.000 | 5.050 | 4.890 | 5.040 | 489,641 | +0.05(+1.00%) |
Jul 21, 2014 | 4.990 | 5.120 | 4.980 | 4.990 | 219,917 | +0.06(+1.22%) |
Jul 18, 2014 | 4.850 | 4.970 | 4.850 | 4.930 | 190,177 | +0.07(+1.44%) |
Jul 17, 2014 | 4.850 | 4.930 | 4.810 | 4.860 | 533,140 | -0.04(-0.82%) |
Jul 16, 2014 | 4.980 | 4.980 | 4.820 | 4.900 | 99,528 | -0.07(-1.41%) |
Jul 15, 2014 | 5.070 | 5.070 | 4.950 | 4.970 | 209,684 | -0.05(-1.00%) |
Jul 14, 2014 | 5.080 | 5.090 | 5.020 | 5.020 | 269,885 | -0.05(-0.99%) |
Jul 11, 2014 | 5.110 | 5.140 | 5.050 | 5.070 | 52,215 | -0.03(-0.59%) |
Jul 10, 2014 | 5.110 | 5.150 | 5.030 | 5.100 | 236,783 | -0.06(-1.16%) |
Jul 09, 2014 | 5.180 | 5.210 | 5.110 | 5.160 | 247,799 | +0.05(+0.98%) |
Jul 08, 2014 | 5.050 | 5.260 | 5.050 | 5.110 | 131,524 | -0.04(-0.78%) |
Jul 07, 2014 | 5.310 | 5.400 | 4.990 | 5.150 | 236,652 | -0.17(-3.20%) |
Jul 04, 2014 | 5.390 | 5.400 | 5.320 | 5.320 | 28,839 | -0.04(-0.75%) |
Jul 03, 2014 | 5.450 | 5.500 | 5.360 | 5.360 | 72,568 | -0.05(-0.92%) |