Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.964 | 4.996 | 4.781 | 4.861 | 78,100 | -0.10(-1.94%) |
Sep 29, 2014 | 4.701 | 4.980 | 4.661 | 4.956 | 134,222 | +0.22(+4.55%) |
Sep 26, 2014 | 4.693 | 4.813 | 4.661 | 4.741 | 137,745 | +0.08(+1.72%) |
Sep 25, 2014 | 4.717 | 4.717 | 4.645 | 4.661 | 128,382 | -0.06(-1.19%) |
Sep 24, 2014 | 4.837 | 4.837 | 4.656 | 4.717 | 170,282 | -0.10(-2.16%) |
Sep 23, 2014 | 4.765 | 4.917 | 4.765 | 4.821 | 172,330 | +0.02(+0.33%) |
Sep 22, 2014 | 4.956 | 4.980 | 4.789 | 4.805 | 329,790 | -0.18(-3.69%) |
Sep 19, 2014 | 5.156 | 5.180 | 4.992 | 4.988 | 59,295 | -0.10(-2.04%) |
Sep 18, 2014 | 5.196 | 5.228 | 5.060 | 5.092 | 85,285 | -0.10(-2.00%) |
Sep 17, 2014 | 5.252 | 5.284 | 5.180 | 5.196 | 97,640 | -0.02(-0.31%) |
Sep 16, 2014 | 5.076 | 5.236 | 5.068 | 5.212 | 167,966 | +0.13(+2.52%) |
Sep 15, 2014 | 5.004 | 5.140 | 4.980 | 5.084 | 143,050 | +0.06(+1.11%) |
Sep 12, 2014 | 4.964 | 5.060 | 4.956 | 5.028 | 135,551 | +0.06(+1.29%) |
Sep 11, 2014 | 4.964 | 4.982 | 4.877 | 4.964 | 265,767 | -0.08(-1.58%) |
Sep 10, 2014 | 4.965 | 5.084 | 4.925 | 5.044 | 207,493 | +0.08(+1.60%) |
Sep 09, 2014 | 4.989 | 5.052 | 4.878 | 4.965 | 269,019 | -0.04(-0.79%) |
Sep 08, 2014 | 5.203 | 5.219 | 4.965 | 5.005 | 186,055 | -0.22(-4.25%) |
Sep 05, 2014 | 5.187 | 5.227 | 5.132 | 5.227 | 97,912 | +0.05(+0.92%) |
Sep 04, 2014 | 5.409 | 5.425 | 5.155 | 5.179 | 218,412 | -0.20(-3.69%) |
Sep 03, 2014 | 5.378 | 5.414 | 5.370 | 5.378 | 145,950 | +0.02(+0.30%) |
Sep 02, 2014 | 5.401 | 5.401 | 5.290 | 5.362 | 127,933 | -0.02(-0.29%) |
Aug 29, 2014 | 5.370 | 5.378 | 5.378 | 5.378 | 198,828 | +0.04(+0.74%) |
Aug 28, 2014 | 5.409 | 5.417 | 5.328 | 5.338 | 71,608 | -0.09(-1.61%) |
Aug 27, 2014 | 5.290 | 5.489 | 5.290 | 5.425 | 148,957 | +0.11(+2.09%) |
Aug 26, 2014 | 5.266 | 5.425 | 5.266 | 5.314 | 232,578 | +0.07(+1.36%) |
Aug 25, 2014 | 5.195 | 5.266 | 5.076 | 5.243 | 158,392 | +0.06(+1.23%) |
Aug 22, 2014 | 5.132 | 5.211 | 5.068 | 5.179 | 100,733 | +0.03(+0.62%) |
Aug 21, 2014 | 5.044 | 5.163 | 5.005 | 5.148 | 252,174 | +0.14(+2.85%) |
Aug 20, 2014 | 5.044 | 5.084 | 4.997 | 5.005 | 131,093 | -0.02(-0.47%) |
Aug 19, 2014 | 4.981 | 5.104 | 4.937 | 5.029 | 122,561 | +0.05(+0.96%) |
Aug 18, 2014 | 5.179 | 5.179 | 4.941 | 4.981 | 342,718 | -0.09(-1.72%) |
Aug 15, 2014 | 4.973 | 5.132 | 4.965 | 5.068 | 189,521 | +0.12(+2.40%) |
Aug 14, 2014 | 5.203 | 5.203 | 4.941 | 4.949 | 340,256 | -0.21(-4.15%) |
Aug 13, 2014 | 4.759 | 5.219 | 4.759 | 5.163 | 531,431 | +0.12(+2.36%) |
Aug 12, 2014 | 5.092 | 5.102 | 4.981 | 5.044 | 185,746 | -0.03(-0.63%) |
Aug 11, 2014 | 5.108 | 5.155 | 4.997 | 5.076 | 137,796 | +0.02(+0.47%) |
Aug 08, 2014 | 4.886 | 5.052 | 4.830 | 5.052 | 199,901 | +0.21(+4.26%) |
Aug 07, 2014 | 5.052 | 5.417 | 4.791 | 4.846 | 143,711 | -0.11(-2.24%) |
Aug 06, 2014 | 4.838 | 4.981 | 4.791 | 4.957 | 105,924 | +0.12(+2.46%) |
Aug 05, 2014 | 4.933 | 4.973 | 4.822 | 4.838 | 130,447 | -0.14(-2.87%) |
Aug 04, 2014 | 4.878 | 4.997 | 4.862 | 4.981 | 87,376 | +0.13(+2.61%) |
Aug 01, 2014 | 4.949 | 4.949 | 4.767 | 4.854 | 396,379 | -0.12(-2.39%) |
Jul 31, 2014 | 5.100 | 5.100 | 4.949 | 4.973 | 149,876 | -0.17(-3.24%) |
Jul 30, 2014 | 5.227 | 5.227 | 5.116 | 5.140 | 218,437 | -0.08(-1.52%) |
Jul 29, 2014 | 5.266 | 5.322 | 5.195 | 5.219 | 134,069 | -0.08(-1.50%) |
Jul 28, 2014 | 5.306 | 5.306 | 5.259 | 5.298 | 198,941 | +0.02(+0.30%) |
Jul 25, 2014 | 5.346 | 5.354 | 5.243 | 5.282 | 230,598 | -0.06(-1.19%) |
Jul 24, 2014 | 5.338 | 5.441 | 5.334 | 5.346 | 95,041 | +0.02(+0.30%) |
Jul 23, 2014 | 5.338 | 5.385 | 5.266 | 5.330 | 170,036 | +0.02(+0.45%) |
Jul 22, 2014 | 5.251 | 5.370 | 5.227 | 5.306 | 70,359 | +0.06(+1.06%) |
Jul 21, 2014 | 5.306 | 5.306 | 5.219 | 5.251 | 56,669 | -0.02(-0.30%) |
Jul 18, 2014 | 5.211 | 5.298 | 5.187 | 5.266 | 57,767 | +0.06(+1.22%) |
Jul 17, 2014 | 5.274 | 5.306 | 5.187 | 5.203 | 257,491 | -0.07(-1.35%) |
Jul 16, 2014 | 5.179 | 5.274 | 5.171 | 5.274 | 158,332 | +0.08(+1.53%) |
Jul 15, 2014 | 5.401 | 5.401 | 5.195 | 5.195 | 129,490 | -0.20(-3.68%) |
Jul 14, 2014 | 5.520 | 5.520 | 5.358 | 5.393 | 87,928 | -0.09(-1.59%) |
Jul 11, 2014 | 5.489 | 5.504 | 5.393 | 5.481 | 77,737 | -0.02(-0.43%) |
Jul 10, 2014 | 5.576 | 5.592 | 5.441 | 5.504 | 155,745 | -0.15(-2.66%) |
Jul 09, 2014 | 5.766 | 5.826 | 5.647 | 5.655 | 123,844 | -0.15(-2.60%) |
Jul 08, 2014 | 5.893 | 5.901 | 5.671 | 5.806 | 98,250 | -0.05(-0.81%) |
Jul 07, 2014 | 5.711 | 5.893 | 5.592 | 5.853 | 282,091 | -0.12(-1.99%) |
Jul 03, 2014 | 5.957 | 5.972 | 5.972 | 5.972 | 44,380 | +0.01(+0.13%) |
Jul 02, 2014 | 5.925 | 6.036 | 5.845 | 5.964 | 101,547 | +0.04(+0.67%) |