Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.237 | 5.237 | 5.217 | 5.222 | 494,472 | -0.01(-0.29%) |
Oct 30, 2014 | 5.202 | 5.242 | 5.202 | 5.237 | 782,642 | +0.02(+0.38%) |
Oct 29, 2014 | 5.207 | 5.232 | 5.182 | 5.217 | 657,996 | +0.03(+0.53%) |
Oct 28, 2014 | 5.185 | 5.205 | 5.185 | 5.190 | 836,021 | +0.00(+0.00%) |
Oct 27, 2014 | 5.190 | 5.200 | 5.175 | 5.190 | 670,918 | -0.00(-0.10%) |
Oct 24, 2014 | 5.155 | 5.205 | 5.155 | 5.195 | 795,011 | +0.03(+0.67%) |
Oct 23, 2014 | 5.190 | 5.195 | 5.155 | 5.160 | 596,602 | -0.02(-0.38%) |
Oct 22, 2014 | 5.135 | 5.200 | 5.130 | 5.180 | 948,753 | +0.03(+0.58%) |
Oct 21, 2014 | 5.115 | 5.180 | 5.106 | 5.150 | 869,365 | +0.02(+0.48%) |
Oct 20, 2014 | 5.071 | 5.125 | 5.070 | 5.125 | 690,505 | +0.06(+1.27%) |
Oct 17, 2014 | 5.031 | 5.081 | 5.026 | 5.061 | 726,385 | +0.02(+0.49%) |
Oct 16, 2014 | 4.952 | 5.036 | 4.947 | 5.036 | 814,953 | +0.02(+0.40%) |
Oct 15, 2014 | 4.982 | 5.016 | 4.922 | 5.016 | 2,046,302 | +0.03(+0.60%) |
Oct 14, 2014 | 5.006 | 5.006 | 4.977 | 4.987 | 702,759 | +0.01(+0.20%) |
Oct 13, 2014 | 4.987 | 5.036 | 4.977 | 4.977 | 831,819 | -0.03(-0.59%) |
Oct 10, 2014 | 5.056 | 5.056 | 4.996 | 5.006 | 809,020 | -0.01(-0.30%) |
Oct 09, 2014 | 5.036 | 5.061 | 5.006 | 5.021 | 553,026 | -0.03(-0.59%) |
Oct 08, 2014 | 5.031 | 5.051 | 5.016 | 5.051 | 475,126 | +0.03(+0.59%) |
Oct 07, 2014 | 5.021 | 5.041 | 5.006 | 5.021 | 438,033 | +0.00(+0.00%) |
Oct 06, 2014 | 5.006 | 5.041 | 4.996 | 5.021 | 443,680 | +0.01(+0.30%) |
Oct 03, 2014 | 4.987 | 5.021 | 4.977 | 5.006 | 519,660 | +0.02(+0.50%) |
Oct 02, 2014 | 5.006 | 5.031 | 4.972 | 4.982 | 574,536 | -0.02(-0.49%) |
Oct 01, 2014 | 5.016 | 5.041 | 4.982 | 5.006 | 356,447 | -0.00(-0.10%) |
Sep 30, 2014 | 5.041 | 5.071 | 5.011 | 5.011 | 725,812 | -0.03(-0.59%) |
Sep 29, 2014 | 5.006 | 5.051 | 5.006 | 5.041 | 574,586 | +0.01(+0.20%) |
Sep 26, 2014 | 4.996 | 5.041 | 4.989 | 5.031 | 444,041 | +0.02(+0.35%) |
Sep 25, 2014 | 5.004 | 5.029 | 4.994 | 5.014 | 641,976 | -0.00(-0.10%) |
Sep 24, 2014 | 4.999 | 5.029 | 4.991 | 5.019 | 501,545 | +0.01(+0.30%) |
Sep 23, 2014 | 4.999 | 5.024 | 4.994 | 5.004 | 680,793 | +0.00(+0.10%) |
Sep 22, 2014 | 5.009 | 5.029 | 4.999 | 4.999 | 438,014 | -0.02(-0.49%) |
Sep 19, 2014 | 5.024 | 5.048 | 5.024 | 5.024 | 469,883 | +0.00(+0.00%) |
Sep 18, 2014 | 5.038 | 5.053 | 4.999 | 5.024 | 636,262 | -0.02(-0.39%) |
Sep 17, 2014 | 5.058 | 5.068 | 5.014 | 5.043 | 642,618 | +0.01(+0.20%) |
Sep 16, 2014 | 5.009 | 5.048 | 4.994 | 5.034 | 532,741 | +0.02(+0.49%) |
Sep 15, 2014 | 5.038 | 5.053 | 5.004 | 5.009 | 781,936 | -0.05(-0.97%) |
Sep 12, 2014 | 5.063 | 5.063 | 5.019 | 5.058 | 517,345 | -0.01(-0.19%) |
Sep 11, 2014 | 5.019 | 5.073 | 5.019 | 5.068 | 599,738 | +0.03(+0.68%) |
Sep 10, 2014 | 5.038 | 5.048 | 4.999 | 5.034 | 932,725 | +0.01(+0.29%) |
Sep 09, 2014 | 5.048 | 5.048 | 5.014 | 5.019 | 669,315 | -0.02(-0.49%) |
Sep 08, 2014 | 5.088 | 5.093 | 5.014 | 5.043 | 982,418 | -0.05(-0.97%) |
Sep 05, 2014 | 5.048 | 5.093 | 5.038 | 5.093 | 506,754 | +0.04(+0.88%) |
Sep 04, 2014 | 5.053 | 5.073 | 5.038 | 5.048 | 528,210 | -0.01(-0.29%) |
Sep 03, 2014 | 5.068 | 5.083 | 5.048 | 5.063 | 614,030 | +0.02(+0.39%) |
Sep 02, 2014 | 5.088 | 5.088 | 5.038 | 5.043 | 561,508 | -0.05(-1.06%) |
Aug 29, 2014 | 5.083 | 5.098 | 5.098 | 5.098 | 387,803 | +0.01(+0.19%) |
Aug 28, 2014 | 5.083 | 5.107 | 5.078 | 5.088 | 557,441 | -0.02(-0.39%) |
Aug 27, 2014 | 5.048 | 5.117 | 5.048 | 5.107 | 656,262 | +0.06(+1.12%) |
Aug 26, 2014 | 5.061 | 5.070 | 5.041 | 5.051 | 682,760 | -0.01(-0.19%) |
Aug 25, 2014 | 5.080 | 5.080 | 5.041 | 5.061 | 598,517 | +0.01(+0.19%) |
Aug 22, 2014 | 5.100 | 5.112 | 5.041 | 5.051 | 641,667 | -0.05(-1.05%) |
Aug 21, 2014 | 5.090 | 5.119 | 5.085 | 5.105 | 829,204 | +0.00(+0.10%) |
Aug 20, 2014 | 5.080 | 5.100 | 5.065 | 5.100 | 531,897 | +0.03(+0.58%) |
Aug 19, 2014 | 5.075 | 5.100 | 5.046 | 5.070 | 631,150 | -0.00(-0.10%) |
Aug 18, 2014 | 5.075 | 5.100 | 5.056 | 5.075 | 558,995 | +0.00(+0.10%) |
Aug 15, 2014 | 5.090 | 5.095 | 5.021 | 5.070 | 562,636 | -0.01(-0.19%) |
Aug 14, 2014 | 5.041 | 5.085 | 5.021 | 5.080 | 800,771 | +0.04(+0.78%) |
Aug 13, 2014 | 5.012 | 5.041 | 5.007 | 5.041 | 459,425 | +0.01(+0.29%) |
Aug 12, 2014 | 4.997 | 5.031 | 4.992 | 5.026 | 564,593 | +0.01(+0.20%) |
Aug 11, 2014 | 5.051 | 5.051 | 4.968 | 5.017 | 690,161 | +0.05(+0.99%) |
Aug 08, 2014 | 4.909 | 4.952 | 4.904 | 4.968 | 467,706 | +0.07(+1.50%) |
Aug 07, 2014 | 4.894 | 4.919 | 4.879 | 4.894 | 388,058 | +0.02(+0.40%) |
Aug 06, 2014 | 4.870 | 4.899 | 4.831 | 4.875 | 1,010,741 | -0.01(-0.30%) |
Aug 05, 2014 | 4.899 | 4.919 | 4.875 | 4.889 | 840,645 | -0.03(-0.60%) |
Aug 04, 2014 | 4.914 | 4.928 | 4.870 | 4.919 | 1,246,835 | -0.00(-0.10%) |