Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.590 | 5.640 | 5.500 | 5.640 | 9,696 | +0.09(+1.62%) |
Oct 30, 2014 | 5.493 | 5.580 | 5.493 | 5.550 | 7,254 | +0.11(+2.02%) |
Oct 29, 2014 | 5.150 | 5.440 | 5.100 | 5.440 | 7,973 | +0.14(+2.64%) |
Oct 28, 2014 | 5.250 | 5.300 | 5.080 | 5.300 | 3,423 | +0.18(+3.52%) |
Oct 27, 2014 | 5.070 | 5.120 | 5.100 | 5.120 | 14,561 | +0.02(+0.39%) |
Oct 24, 2014 | 4.840 | 5.100 | 4.840 | 5.100 | 2,739 | +0.17(+3.45%) |
Oct 23, 2014 | 4.900 | 5.039 | 4.810 | 4.930 | 4,835 | -0.19(-3.71%) |
Oct 21, 2014 | 4.933 | 5.120 | 4.933 | 5.120 | 1,150 | -0.00(-0.10%) |
Oct 20, 2014 | 5.000 | 5.125 | 5.074 | 5.125 | 1,583 | +0.05(+0.99%) |
Oct 17, 2014 | 5.030 | 5.074 | 5.000 | 5.074 | 1,600 | +0.02(+0.48%) |
Oct 16, 2014 | 5.050 | 5.085 | 5.040 | 5.050 | 3,882 | +0.00(+0.00%) |
Oct 15, 2014 | 5.107 | 5.107 | 5.050 | 5.050 | 1,221 | +0.06(+1.20%) |
Oct 14, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 174 | +0.00(+0.00%) |
Oct 13, 2014 | 5.130 | 5.290 | 4.990 | 4.990 | 4,787 | -0.12(-2.37%) |
Oct 10, 2014 | 5.010 | 5.123 | 4.980 | 5.111 | 6,402 | -0.03(-0.53%) |
Oct 09, 2014 | 5.010 | 5.138 | 4.980 | 5.138 | 19,619 | -0.11(-2.13%) |
Oct 08, 2014 | 5.230 | 5.250 | 5.230 | 5.250 | 245 | -0.03(-0.65%) |
Oct 07, 2014 | 5.290 | 5.290 | 5.157 | 5.285 | 759 | -0.18(-3.21%) |
Oct 06, 2014 | 5.100 | 5.460 | 5.100 | 5.460 | 3,289 | +0.24(+4.60%) |
Oct 03, 2014 | 4.940 | 5.220 | 4.940 | 5.220 | 383 | +0.06(+1.12%) |
Oct 02, 2014 | 4.910 | 5.162 | 4.910 | 5.162 | 4,075 | +0.03(+0.63%) |
Oct 01, 2014 | 5.100 | 5.200 | 5.050 | 5.130 | 22,875 | -0.21(-3.96%) |
Sep 30, 2014 | 5.000 | 5.342 | 5.000 | 5.342 | 7,198 | +0.14(+2.73%) |
Sep 29, 2014 | 5.341 | 5.341 | 5.090 | 5.200 | 8,618 | -0.15(-2.80%) |
Sep 26, 2014 | 5.374 | 5.390 | 5.150 | 5.350 | 43,580 | +0.24(+4.70%) |
Sep 25, 2014 | 5.160 | 5.200 | 5.100 | 5.110 | 6,488 | -0.30(-5.55%) |
Sep 24, 2014 | 5.830 | 5.830 | 5.230 | 5.410 | 23,219 | -0.57(-9.53%) |
Sep 23, 2014 | 6.042 | 6.042 | 5.980 | 5.980 | 3,204 | +0.01(+0.21%) |
Sep 22, 2014 | 6.016 | 6.016 | 5.800 | 5.967 | 1,351 | +0.01(+0.12%) |
Sep 19, 2014 | 6.020 | 6.050 | 5.830 | 5.960 | 18,159 | -0.09(-1.49%) |
Sep 18, 2014 | 6.160 | 6.190 | 5.900 | 6.050 | 10,383 | +0.10(+1.68%) |
Sep 17, 2014 | 6.020 | 6.280 | 5.800 | 5.950 | 24,599 | -0.34(-5.41%) |
Sep 16, 2014 | 6.300 | 6.300 | 6.100 | 6.290 | 13,800 | +0.00(+0.00%) |
Sep 15, 2014 | 6.250 | 6.300 | 6.050 | 6.290 | 14,363 | +0.02(+0.32%) |
Sep 12, 2014 | 6.100 | 6.270 | 6.100 | 6.270 | 4,139 | +0.26(+4.33%) |
Sep 11, 2014 | 6.000 | 6.100 | 6.000 | 6.010 | 7,859 | -0.09(-1.48%) |
Sep 10, 2014 | 6.013 | 6.100 | 5.930 | 6.100 | 1,660 | +0.05(+0.83%) |
Sep 09, 2014 | 6.090 | 6.090 | 6.025 | 6.050 | 3,620 | +0.02(+0.33%) |
Sep 08, 2014 | 5.960 | 6.050 | 5.950 | 6.030 | 6,521 | +0.05(+0.84%) |
Sep 05, 2014 | 5.915 | 5.987 | 5.900 | 5.980 | 36,638 | +0.00(+0.00%) |
Sep 04, 2014 | 5.810 | 5.980 | 5.810 | 5.980 | 12,673 | +0.05(+0.84%) |
Sep 03, 2014 | 5.820 | 5.976 | 5.820 | 5.930 | 1,903 | +0.11(+1.89%) |
Sep 02, 2014 | 5.890 | 6.000 | 5.890 | 5.820 | 15,462 | -0.07(-1.19%) |
Aug 29, 2014 | 5.850 | 5.890 | 5.890 | 5.890 | 10,700 | -0.01(-0.17%) |
Aug 28, 2014 | 5.900 | 5.900 | 5.820 | 5.900 | 22,009 | -0.05(-0.77%) |
Aug 27, 2014 | 5.940 | 5.950 | 5.900 | 5.946 | 17,130 | -0.00(-0.07%) |
Aug 26, 2014 | 6.000 | 6.002 | 5.800 | 5.950 | 21,866 | -0.06(-1.00%) |
Aug 25, 2014 | 6.000 | 6.100 | 6.000 | 6.010 | 11,375 | -0.11(-1.80%) |
Aug 22, 2014 | 6.230 | 6.230 | 6.120 | 6.120 | 3,636 | -0.17(-2.70%) |
Aug 20, 2014 | 6.280 | 6.290 | 6.290 | 6.290 | 1,000 | -0.06(-0.99%) |
Aug 19, 2014 | 6.340 | 6.383 | 6.220 | 6.353 | 2,517 | +0.00(+0.05%) |
Aug 18, 2014 | 6.140 | 6.350 | 6.140 | 6.350 | 484 | +0.25(+4.16%) |
Aug 15, 2014 | 6.100 | 6.332 | 6.096 | 6.096 | 7,269 | -0.24(-3.72%) |
Aug 14, 2014 | 6.330 | 6.340 | 6.260 | 6.332 | 2,594 | +0.08(+1.31%) |
Aug 13, 2014 | 6.250 | 6.250 | 6.240 | 6.250 | 2,937 | +0.02(+0.32%) |
Aug 12, 2014 | 6.130 | 6.336 | 6.110 | 6.230 | 8,959 | +0.10(+1.63%) |
Aug 11, 2014 | 6.230 | 6.390 | 6.125 | 6.130 | 172,670 | -0.15(-2.39%) |
Aug 08, 2014 | 6.220 | 6.364 | 6.170 | 6.280 | 5,108 | +0.03(+0.48%) |
Aug 07, 2014 | 6.350 | 6.390 | 6.250 | 6.250 | 35,420 | -0.15(-2.34%) |
Aug 06, 2014 | 6.500 | 6.500 | 6.400 | 6.400 | 26,563 | +0.00(+0.00%) |
Aug 05, 2014 | 6.380 | 6.400 | 6.380 | 6.400 | 780 | -0.01(-0.16%) |
Aug 04, 2014 | 6.400 | 6.410 | 6.380 | 6.410 | 11,775 | +0.03(+0.47%) |