Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.609 | 5.609 | 5.551 | 5.602 | 1,125,302 | +0.03(+0.49%) |
Oct 30, 2014 | 5.483 | 5.582 | 5.476 | 5.575 | 1,064,653 | +0.06(+1.05%) |
Oct 29, 2014 | 5.606 | 5.606 | 5.462 | 5.517 | 2,022,183 | -0.11(-2.00%) |
Oct 28, 2014 | 5.595 | 5.629 | 5.561 | 5.629 | 813,787 | +0.04(+0.73%) |
Oct 27, 2014 | 5.571 | 5.609 | 5.571 | 5.588 | 732,331 | +0.02(+0.31%) |
Oct 24, 2014 | 5.582 | 5.588 | 5.544 | 5.571 | 439,729 | -0.00(-0.06%) |
Oct 23, 2014 | 5.585 | 5.612 | 5.565 | 5.575 | 786,915 | +0.02(+0.37%) |
Oct 22, 2014 | 5.565 | 5.588 | 5.548 | 5.554 | 1,099,748 | +0.01(+0.12%) |
Oct 21, 2014 | 5.500 | 5.568 | 5.490 | 5.548 | 821,129 | +0.06(+1.06%) |
Oct 20, 2014 | 5.445 | 5.496 | 5.439 | 5.490 | 928,918 | +0.05(+0.88%) |
Oct 17, 2014 | 5.524 | 5.524 | 5.439 | 5.442 | 864,121 | -0.05(-0.87%) |
Oct 16, 2014 | 5.387 | 5.503 | 5.387 | 5.490 | 1,290,633 | +0.07(+1.32%) |
Oct 15, 2014 | 5.445 | 5.452 | 5.360 | 5.418 | 1,763,620 | -0.03(-0.63%) |
Oct 14, 2014 | 5.479 | 5.520 | 5.445 | 5.452 | 1,117,444 | -0.01(-0.19%) |
Oct 13, 2014 | 5.456 | 5.507 | 5.456 | 5.462 | 772,940 | +0.01(+0.13%) |
Oct 10, 2014 | 5.483 | 5.554 | 5.456 | 5.456 | 885,145 | -0.03(-0.62%) |
Oct 09, 2014 | 5.507 | 5.544 | 5.490 | 5.490 | 1,207,536 | -0.02(-0.31%) |
Oct 08, 2014 | 5.377 | 5.507 | 5.377 | 5.507 | 1,038,353 | +0.12(+2.28%) |
Oct 07, 2014 | 5.394 | 5.445 | 5.381 | 5.384 | 649,762 | -0.02(-0.44%) |
Oct 06, 2014 | 5.421 | 5.449 | 5.384 | 5.408 | 768,828 | +0.00(+0.00%) |
Oct 03, 2014 | 5.408 | 5.415 | 5.336 | 5.408 | 822,913 | +0.04(+0.70%) |
Oct 02, 2014 | 5.364 | 5.391 | 5.323 | 5.370 | 939,532 | +0.00(+0.06%) |
Oct 01, 2014 | 5.360 | 5.387 | 5.335 | 5.367 | 1,183,540 | +0.01(+0.25%) |
Sep 30, 2014 | 5.435 | 5.435 | 5.353 | 5.353 | 1,217,091 | -0.07(-1.32%) |
Sep 29, 2014 | 5.456 | 5.469 | 5.404 | 5.425 | 1,230,379 | -0.05(-0.87%) |
Sep 26, 2014 | 5.449 | 5.479 | 5.408 | 5.473 | 1,448,037 | +0.04(+0.69%) |
Sep 25, 2014 | 5.455 | 5.455 | 5.412 | 5.435 | 1,419,483 | +0.00(+0.00%) |
Sep 24, 2014 | 5.482 | 5.482 | 5.425 | 5.435 | 1,740,739 | -0.02(-0.30%) |
Sep 23, 2014 | 5.468 | 5.468 | 5.435 | 5.452 | 1,150,467 | -0.01(-0.18%) |
Sep 22, 2014 | 5.505 | 5.522 | 5.452 | 5.462 | 1,107,239 | -0.04(-0.79%) |
Sep 19, 2014 | 5.488 | 5.527 | 5.468 | 5.505 | 1,914,686 | +0.02(+0.30%) |
Sep 18, 2014 | 5.468 | 5.488 | 5.447 | 5.488 | 1,028,306 | +0.03(+0.55%) |
Sep 17, 2014 | 5.515 | 5.535 | 5.453 | 5.458 | 1,137,718 | -0.04(-0.67%) |
Sep 16, 2014 | 5.508 | 5.527 | 5.472 | 5.495 | 980,500 | -0.01(-0.18%) |
Sep 15, 2014 | 5.528 | 5.535 | 5.472 | 5.505 | 1,596,191 | -0.02(-0.30%) |
Sep 12, 2014 | 5.605 | 5.608 | 5.512 | 5.522 | 1,663,067 | -0.08(-1.37%) |
Sep 11, 2014 | 5.571 | 5.598 | 5.561 | 5.598 | 628,337 | +0.03(+0.48%) |
Sep 10, 2014 | 5.601 | 5.611 | 5.551 | 5.571 | 699,220 | -0.03(-0.53%) |
Sep 09, 2014 | 5.635 | 5.635 | 5.595 | 5.601 | 863,288 | -0.02(-0.41%) |
Sep 08, 2014 | 5.595 | 5.625 | 5.592 | 5.625 | 1,134,779 | +0.04(+0.65%) |
Sep 05, 2014 | 5.565 | 5.598 | 5.561 | 5.588 | 551,294 | +0.03(+0.48%) |
Sep 04, 2014 | 5.555 | 5.581 | 5.535 | 5.561 | 765,181 | +0.02(+0.36%) |
Sep 03, 2014 | 5.571 | 5.591 | 5.541 | 5.541 | 1,342,890 | -0.02(-0.30%) |
Sep 02, 2014 | 5.615 | 5.618 | 5.555 | 5.558 | 748,416 | -0.03(-0.59%) |
Aug 29, 2014 | 5.555 | 5.591 | 5.591 | 5.591 | 875,390 | +0.05(+0.84%) |
Aug 28, 2014 | 5.555 | 5.571 | 5.538 | 5.545 | 591,041 | -0.03(-0.48%) |
Aug 27, 2014 | 5.575 | 5.578 | 5.548 | 5.571 | 817,304 | +0.01(+0.12%) |
Aug 26, 2014 | 5.532 | 5.565 | 5.505 | 5.565 | 773,625 | +0.04(+0.78%) |
Aug 25, 2014 | 5.528 | 5.541 | 5.508 | 5.522 | 698,429 | -0.00(-0.06%) |
Aug 22, 2014 | 5.565 | 5.565 | 5.518 | 5.525 | 514,022 | -0.02(-0.42%) |
Aug 21, 2014 | 5.535 | 5.578 | 5.565 | 5.548 | 532,835 | -0.02(-0.30%) |
Aug 20, 2014 | 5.565 | 5.565 | 5.518 | 5.565 | 645,457 | +0.00(+0.00%) |
Aug 19, 2014 | 5.588 | 5.588 | 5.561 | 5.565 | 673,996 | +0.00(+0.00%) |
Aug 18, 2014 | 5.578 | 5.585 | 5.551 | 5.565 | 786,175 | +0.01(+0.18%) |
Aug 15, 2014 | 5.535 | 5.555 | 5.515 | 5.555 | 1,069,023 | +0.04(+0.78%) |
Aug 14, 2014 | 5.468 | 5.522 | 5.465 | 5.512 | 769,392 | +0.05(+0.85%) |
Aug 13, 2014 | 5.462 | 5.472 | 5.438 | 5.465 | 1,957,992 | -0.00(-0.06%) |
Aug 12, 2014 | 5.538 | 5.555 | 5.462 | 5.468 | 1,421,679 | -0.06(-1.08%) |
Aug 11, 2014 | 5.515 | 5.541 | 5.502 | 5.528 | 570,125 | +0.02(+0.36%) |
Aug 08, 2014 | 5.502 | 5.515 | 5.472 | 5.508 | 705,850 | +0.00(+0.00%) |
Aug 07, 2014 | 5.518 | 5.555 | 5.482 | 5.508 | 1,057,670 | +0.01(+0.18%) |
Aug 06, 2014 | 5.452 | 5.507 | 5.435 | 5.498 | 867,544 | +0.03(+0.49%) |
Aug 05, 2014 | 5.485 | 5.505 | 5.448 | 5.472 | 1,384,151 | -0.01(-0.12%) |
Aug 04, 2014 | 5.468 | 5.482 | 5.445 | 5.478 | 1,306,247 | +0.04(+0.73%) |