Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.870 | 4.910 | 4.850 | 4.900 | 12,144 | +0.05(+1.03%) |
Oct 29, 2014 | 4.650 | 4.850 | 4.850 | 4.850 | 2 | +0.17(+3.63%) |
Oct 28, 2014 | 4.586 | 4.700 | 4.586 | 4.680 | 15,887 | +0.09(+1.96%) |
Oct 27, 2014 | 4.560 | 4.650 | 4.550 | 4.590 | 24,508 | -0.06(-1.29%) |
Oct 24, 2014 | 4.620 | 4.740 | 4.600 | 4.650 | 32,877 | +0.00(+0.00%) |
Oct 23, 2014 | 4.740 | 4.900 | 4.650 | 4.650 | 22,152 | -0.08(-1.69%) |
Oct 22, 2014 | 4.730 | 4.855 | 4.700 | 4.730 | 29,894 | -0.02(-0.42%) |
Oct 21, 2014 | 5.000 | 4.940 | 4.700 | 4.750 | 29,935 | -0.19(-3.85%) |
Oct 20, 2014 | 4.900 | 4.900 | 4.751 | 4.940 | 24,712 | -0.02(-0.40%) |
Oct 17, 2014 | 4.850 | 5.020 | 4.800 | 4.960 | 31,300 | +0.10(+2.06%) |
Oct 16, 2014 | 4.810 | 5.090 | 4.810 | 4.860 | 23,055 | -0.15(-2.99%) |
Oct 15, 2014 | 4.575 | 5.060 | 4.500 | 5.010 | 15,696 | -0.02(-0.40%) |
Oct 14, 2014 | 5.110 | 5.110 | 5.020 | 5.030 | 15,207 | -0.02(-0.42%) |
Oct 13, 2014 | 5.120 | 5.120 | 5.030 | 5.051 | 10,010 | -0.06(-1.15%) |
Oct 10, 2014 | 5.020 | 5.120 | 5.020 | 5.110 | 24,760 | +0.09(+1.79%) |
Oct 09, 2014 | 4.940 | 5.030 | 4.940 | 5.020 | 24,177 | +0.17(+3.51%) |
Oct 08, 2014 | 4.730 | 4.922 | 4.730 | 4.850 | 13,286 | +0.08(+1.68%) |
Oct 07, 2014 | 4.750 | 4.780 | 4.750 | 4.770 | 9,615 | -0.01(-0.21%) |
Oct 06, 2014 | 4.900 | 4.900 | 4.760 | 4.780 | 17,798 | -0.15(-3.04%) |
Oct 03, 2014 | 4.950 | 4.970 | 4.920 | 4.930 | 14,387 | -0.09(-1.79%) |
Oct 02, 2014 | 5.060 | 5.090 | 5.000 | 5.020 | 10,058 | -0.01(-0.20%) |
Oct 01, 2014 | 4.960 | 5.030 | 4.900 | 5.030 | 10,976 | +0.09(+1.82%) |
Sep 30, 2014 | 4.880 | 5.010 | 4.870 | 4.940 | 24,977 | -0.09(-1.79%) |
Sep 29, 2014 | 5.020 | 5.030 | 5.000 | 5.030 | 7,211 | +0.03(+0.60%) |
Sep 26, 2014 | 5.010 | 5.030 | 5.000 | 5.000 | 6,137 | +0.00(+0.00%) |
Sep 25, 2014 | 5.050 | 5.080 | 4.904 | 5.000 | 11,498 | -0.03(-0.60%) |
Sep 24, 2014 | 5.030 | 5.100 | 5.030 | 5.030 | 11,044 | -0.03(-0.59%) |
Sep 23, 2014 | 5.060 | 5.090 | 4.830 | 5.060 | 14,207 | -0.04(-0.78%) |
Sep 22, 2014 | 5.030 | 5.110 | 5.000 | 5.100 | 14,445 | +0.02(+0.39%) |
Sep 19, 2014 | 5.030 | 5.110 | 5.010 | 5.080 | 41,935 | +0.05(+0.99%) |
Sep 18, 2014 | 4.860 | 5.060 | 4.850 | 5.030 | 22,335 | +0.13(+2.65%) |
Sep 17, 2014 | 5.030 | 5.031 | 4.850 | 4.900 | 38,270 | -0.14(-2.87%) |
Sep 16, 2014 | 5.030 | 5.080 | 5.001 | 5.045 | 10,671 | +0.04(+0.90%) |
Sep 15, 2014 | 5.180 | 5.180 | 5.000 | 5.000 | 13,479 | -0.14(-2.72%) |
Sep 12, 2014 | 5.070 | 5.170 | 5.070 | 5.140 | 14,704 | +0.02(+0.49%) |
Sep 11, 2014 | 5.080 | 5.170 | 5.060 | 5.115 | 13,937 | -0.00(-0.10%) |
Sep 10, 2014 | 5.120 | 5.150 | 5.040 | 5.120 | 8,715 | +0.00(+0.00%) |
Sep 09, 2014 | 5.120 | 5.170 | 5.120 | 5.120 | 31,404 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.150 | 5.000 | 5.120 | 10,678 | +0.02(+0.39%) |
Sep 05, 2014 | 5.110 | 5.150 | 4.950 | 5.100 | 10,346 | -0.01(-0.19%) |
Sep 04, 2014 | 5.130 | 5.155 | 5.110 | 5.110 | 19,419 | -0.04(-0.78%) |
Sep 03, 2014 | 5.130 | 5.170 | 5.120 | 5.150 | 33,922 | +0.02(+0.39%) |
Sep 02, 2014 | 5.120 | 5.160 | 5.120 | 5.130 | 24,127 | +0.01(+0.20%) |
Aug 29, 2014 | 5.110 | 5.120 | 5.120 | 5.120 | 16,100 | -0.01(-0.29%) |
Aug 28, 2014 | 5.160 | 5.170 | 5.110 | 5.135 | 6,222 | +0.00(+0.10%) |
Aug 27, 2014 | 5.166 | 5.170 | 5.110 | 5.130 | 38,033 | -0.03(-0.63%) |
Aug 26, 2014 | 5.170 | 5.170 | 5.170 | 5.163 | 8,600 | +0.01(+0.24%) |
Aug 25, 2014 | 5.180 | 5.180 | 5.120 | 5.150 | 24,625 | +0.00(+0.00%) |
Aug 22, 2014 | 5.030 | 5.200 | 5.030 | 5.150 | 40,322 | +0.12(+2.39%) |
Aug 21, 2014 | 5.050 | 5.080 | 5.020 | 5.030 | 9,878 | -0.05(-0.98%) |
Aug 20, 2014 | 5.020 | 5.040 | 5.020 | 5.080 | 21,296 | +0.04(+0.79%) |
Aug 19, 2014 | 5.000 | 5.050 | 5.000 | 5.040 | 18,367 | +0.05(+1.00%) |
Aug 18, 2014 | 4.960 | 5.010 | 4.960 | 4.990 | 56,932 | +0.06(+1.22%) |
Aug 15, 2014 | 4.850 | 4.960 | 4.850 | 4.930 | 63,559 | +0.17(+3.57%) |
Aug 14, 2014 | 4.770 | 4.900 | 4.760 | 4.760 | 9,692 | -0.01(-0.21%) |
Aug 13, 2014 | 4.800 | 4.890 | 4.790 | 4.770 | 10,589 | -0.05(-1.04%) |
Aug 12, 2014 | 4.860 | 4.860 | 4.800 | 4.820 | 5,575 | -0.06(-1.23%) |
Aug 11, 2014 | 4.850 | 4.940 | 4.850 | 4.880 | 7,014 | +0.05(+1.04%) |
Aug 08, 2014 | 4.880 | 4.925 | 4.800 | 4.830 | 10,181 | -0.08(-1.63%) |
Aug 07, 2014 | 4.920 | 4.928 | 4.890 | 4.910 | 17,947 | +0.10(+2.08%) |
Aug 06, 2014 | 4.700 | 4.949 | 4.700 | 4.810 | 102,749 | +0.28(+6.18%) |
Aug 05, 2014 | 4.450 | 4.600 | 4.450 | 4.530 | 8,240 | +0.04(+0.89%) |
Aug 04, 2014 | 4.520 | 4.580 | 4.480 | 4.490 | 20,363 | -0.06(-1.32%) |