Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.500 | 5.500 | 5.230 | 5.290 | 85,837 | -0.15(-2.76%) |
Oct 30, 2014 | 5.370 | 5.470 | 5.250 | 5.440 | 47,777 | +0.07(+1.30%) |
Oct 29, 2014 | 5.350 | 5.420 | 5.420 | 5.370 | 43,957 | -0.05(-0.92%) |
Oct 28, 2014 | 5.370 | 5.480 | 5.350 | 5.420 | 59,217 | +0.02(+0.37%) |
Oct 27, 2014 | 5.400 | 5.420 | 5.290 | 5.400 | 50,596 | +0.00(+0.00%) |
Oct 24, 2014 | 5.350 | 5.470 | 5.340 | 5.400 | 58,102 | +0.03(+0.56%) |
Oct 23, 2014 | 5.330 | 5.480 | 5.260 | 5.370 | 54,161 | +0.07(+1.32%) |
Oct 22, 2014 | 5.400 | 5.400 | 5.190 | 5.300 | 99,991 | -0.04(-0.75%) |
Oct 21, 2014 | 5.350 | 5.360 | 5.240 | 5.340 | 45,344 | +0.01(+0.19%) |
Oct 20, 2014 | 5.300 | 5.360 | 5.230 | 5.330 | 105,688 | +0.06(+1.14%) |
Oct 17, 2014 | 5.530 | 5.640 | 5.180 | 5.270 | 261,486 | -0.25(-4.53%) |
Oct 16, 2014 | 5.440 | 5.520 | 5.210 | 5.520 | 245,639 | +0.12(+2.22%) |
Oct 15, 2014 | 4.970 | 5.410 | 4.900 | 5.400 | 230,482 | +0.34(+6.72%) |
Oct 14, 2014 | 5.010 | 5.180 | 4.770 | 5.060 | 105,013 | +0.05(+1.00%) |
Oct 13, 2014 | 5.100 | 5.120 | 4.830 | 5.010 | 113,117 | -0.07(-1.38%) |
Oct 10, 2014 | 5.150 | 5.300 | 4.980 | 5.080 | 128,594 | -0.07(-1.36%) |
Oct 09, 2014 | 5.290 | 5.300 | 4.950 | 5.150 | 163,998 | -0.11(-2.09%) |
Oct 08, 2014 | 4.870 | 5.260 | 4.770 | 5.260 | 222,338 | +0.37(+7.57%) |
Oct 07, 2014 | 4.750 | 5.010 | 4.670 | 4.890 | 230,937 | +0.12(+2.52%) |
Oct 06, 2014 | 4.750 | 4.800 | 4.650 | 4.770 | 120,742 | +0.01(+0.21%) |
Oct 03, 2014 | 4.710 | 4.860 | 4.710 | 4.760 | 54,437 | +0.05(+1.06%) |
Oct 02, 2014 | 4.700 | 4.870 | 4.640 | 4.710 | 179,493 | -0.02(-0.42%) |
Oct 01, 2014 | 4.780 | 4.815 | 4.640 | 4.730 | 128,209 | -0.08(-1.66%) |
Sep 30, 2014 | 4.560 | 4.850 | 4.510 | 4.810 | 116,836 | +0.24(+5.25%) |
Sep 29, 2014 | 4.630 | 4.710 | 4.530 | 4.570 | 1,367,385 | -0.13(-2.77%) |
Sep 26, 2014 | 4.740 | 4.810 | 4.620 | 4.700 | 198,534 | -0.05(-1.05%) |
Sep 25, 2014 | 4.910 | 4.910 | 4.700 | 4.750 | 47,532 | -0.16(-3.26%) |
Sep 24, 2014 | 4.810 | 4.910 | 4.790 | 4.910 | 69,229 | +0.12(+2.51%) |
Sep 23, 2014 | 4.780 | 4.830 | 4.730 | 4.790 | 110,343 | +0.01(+0.21%) |
Sep 22, 2014 | 4.860 | 4.940 | 4.720 | 4.780 | 105,405 | -0.13(-2.65%) |
Sep 19, 2014 | 5.110 | 5.110 | 4.890 | 4.910 | 113,457 | -0.18(-3.54%) |
Sep 18, 2014 | 4.960 | 5.150 | 4.960 | 5.090 | 168,408 | +0.05(+0.99%) |
Sep 17, 2014 | 4.960 | 5.060 | 4.930 | 5.040 | 189,746 | +0.07(+1.41%) |
Sep 16, 2014 | 4.940 | 4.980 | 4.800 | 4.970 | 70,970 | +0.04(+0.81%) |
Sep 15, 2014 | 4.920 | 4.970 | 4.865 | 4.930 | 123,365 | -0.02(-0.40%) |
Sep 12, 2014 | 4.970 | 5.010 | 4.878 | 4.950 | 181,247 | +0.00(+0.00%) |
Sep 11, 2014 | 4.920 | 5.080 | 4.910 | 4.950 | 207,345 | -0.01(-0.20%) |
Sep 10, 2014 | 4.950 | 5.135 | 4.930 | 4.960 | 227,779 | -0.01(-0.20%) |
Sep 09, 2014 | 5.020 | 5.030 | 4.900 | 4.970 | 461,405 | -0.02(-0.40%) |
Sep 08, 2014 | 4.890 | 5.030 | 4.860 | 4.990 | 336,872 | +0.02(+0.40%) |
Sep 05, 2014 | 4.980 | 4.980 | 4.980 | 4.970 | 382,710 | +0.05(+1.02%) |
Sep 04, 2014 | 5.050 | 5.120 | 4.910 | 4.920 | 282,057 | -0.12(-2.38%) |
Sep 03, 2014 | 5.050 | 5.320 | 5.000 | 5.040 | 282,159 | +0.02(+0.40%) |
Sep 02, 2014 | 4.610 | 5.500 | 4.610 | 5.020 | 1,335,513 | -0.51(-9.22%) |
Aug 29, 2014 | 5.500 | 5.530 | 5.530 | 5.530 | 136,700 | +0.03(+0.55%) |
Aug 28, 2014 | 5.400 | 5.500 | 5.400 | 5.500 | 95,060 | +0.09(+1.66%) |
Aug 27, 2014 | 5.480 | 5.480 | 5.400 | 5.410 | 102,379 | -0.08(-1.46%) |
Aug 26, 2014 | 5.600 | 5.620 | 5.480 | 5.490 | 248,397 | -0.13(-2.31%) |
Aug 25, 2014 | 5.600 | 5.630 | 5.500 | 5.620 | 165,068 | +0.02(+0.36%) |
Aug 22, 2014 | 5.510 | 5.690 | 5.510 | 5.600 | 273,713 | +0.06(+1.08%) |
Aug 21, 2014 | 5.550 | 5.585 | 5.500 | 5.540 | 129,687 | -0.00(-0.09%) |
Aug 20, 2014 | 5.600 | 5.600 | 5.520 | 5.545 | 65,879 | -0.04(-0.63%) |
Aug 19, 2014 | 5.590 | 5.600 | 5.420 | 5.580 | 172,575 | -0.02(-0.36%) |
Aug 18, 2014 | 5.600 | 5.630 | 5.545 | 5.600 | 341,007 | -0.01(-0.18%) |
Aug 15, 2014 | 5.570 | 5.630 | 5.400 | 5.610 | 229,052 | +0.02(+0.36%) |
Aug 14, 2014 | 5.610 | 5.655 | 5.313 | 5.590 | 413,384 | -0.03(-0.53%) |
Aug 13, 2014 | 5.620 | 5.700 | 5.580 | 5.620 | 97,272 | +0.00(+0.00%) |
Aug 12, 2014 | 5.600 | 5.640 | 5.570 | 5.620 | 74,910 | -0.01(-0.18%) |
Aug 11, 2014 | 5.660 | 5.660 | 5.565 | 5.630 | 158,638 | +0.03(+0.54%) |
Aug 08, 2014 | 5.620 | 5.620 | 5.450 | 5.600 | 279,659 | +0.01(+0.27%) |
Aug 07, 2014 | 5.670 | 5.670 | 5.550 | 5.585 | 60,625 | -0.08(-1.33%) |
Aug 06, 2014 | 5.610 | 5.682 | 5.570 | 5.660 | 81,976 | +0.05(+0.89%) |
Aug 05, 2014 | 5.600 | 5.670 | 5.530 | 5.610 | 128,205 | +0.01(+0.18%) |
Aug 04, 2014 | 5.560 | 5.640 | 5.520 | 5.600 | 64,160 | +0.03(+0.54%) |