Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.013 | 5.013 | 4.952 | 4.989 | 221,054 | -0.01(-0.24%) |
Oct 30, 2014 | 5.025 | 5.025 | 4.618 | 5.001 | 202,192 | -0.03(-0.60%) |
Oct 29, 2014 | 5.001 | 5.031 | 4.989 | 5.031 | 132,781 | +0.01(+0.24%) |
Oct 28, 2014 | 4.970 | 5.019 | 4.960 | 5.019 | 78,776 | +0.04(+0.86%) |
Oct 27, 2014 | 4.946 | 4.989 | 4.958 | 4.976 | 117,553 | +0.02(+0.37%) |
Oct 24, 2014 | 4.964 | 4.970 | 4.958 | 4.958 | 87,795 | +0.00(+0.00%) |
Oct 23, 2014 | 4.964 | 4.989 | 4.953 | 4.958 | 164,276 | +0.00(+0.00%) |
Oct 22, 2014 | 4.964 | 4.976 | 4.958 | 4.958 | 146,586 | -0.01(-0.24%) |
Oct 21, 2014 | 4.958 | 4.983 | 4.955 | 4.970 | 128,195 | +0.01(+0.25%) |
Oct 20, 2014 | 4.970 | 4.970 | 4.952 | 4.958 | 262,258 | -0.02(-0.37%) |
Oct 17, 2014 | 5.013 | 5.049 | 4.970 | 4.976 | 163,670 | -0.02(-0.37%) |
Oct 16, 2014 | 4.940 | 5.019 | 4.940 | 4.995 | 134,556 | +0.05(+1.11%) |
Oct 15, 2014 | 4.958 | 4.976 | 4.922 | 4.940 | 220,190 | -0.02(-0.37%) |
Oct 14, 2014 | 4.946 | 4.976 | 4.928 | 4.958 | 122,271 | +0.02(+0.37%) |
Oct 13, 2014 | 4.964 | 4.964 | 4.922 | 4.940 | 109,356 | -0.02(-0.37%) |
Oct 10, 2014 | 4.958 | 4.976 | 4.952 | 4.958 | 121,381 | +0.01(+0.12%) |
Oct 09, 2014 | 5.013 | 5.031 | 4.940 | 4.952 | 318,630 | -0.04(-0.76%) |
Oct 08, 2014 | 4.972 | 4.996 | 4.954 | 4.990 | 151,122 | +0.01(+0.24%) |
Oct 07, 2014 | 4.936 | 4.990 | 4.930 | 4.978 | 194,051 | +0.04(+0.73%) |
Oct 06, 2014 | 4.899 | 4.948 | 4.898 | 4.942 | 185,047 | +0.04(+0.86%) |
Oct 03, 2014 | 4.893 | 4.899 | 4.869 | 4.899 | 146,075 | +0.00(+0.00%) |
Oct 02, 2014 | 4.924 | 4.930 | 4.893 | 4.899 | 103,105 | -0.02(-0.49%) |
Oct 01, 2014 | 4.881 | 4.930 | 4.875 | 4.924 | 251,882 | +0.05(+1.12%) |
Sep 30, 2014 | 4.845 | 4.881 | 4.845 | 4.869 | 188,269 | +0.02(+0.37%) |
Sep 29, 2014 | 4.827 | 4.851 | 4.815 | 4.851 | 212,627 | +0.02(+0.50%) |
Sep 26, 2014 | 4.821 | 4.827 | 4.809 | 4.827 | 106,011 | +0.00(+0.00%) |
Sep 25, 2014 | 4.821 | 4.833 | 4.809 | 4.827 | 190,513 | +0.01(+0.13%) |
Sep 24, 2014 | 4.851 | 4.857 | 4.821 | 4.821 | 453,627 | -0.05(-0.99%) |
Sep 23, 2014 | 4.857 | 4.881 | 4.857 | 4.869 | 108,571 | +0.00(+0.00%) |
Sep 22, 2014 | 4.857 | 4.869 | 4.851 | 4.869 | 118,533 | +0.00(+0.06%) |
Sep 19, 2014 | 4.869 | 4.875 | 4.845 | 4.866 | 115,875 | -0.01(-0.19%) |
Sep 18, 2014 | 4.863 | 4.875 | 4.862 | 4.875 | 103,713 | +0.02(+0.37%) |
Sep 17, 2014 | 4.845 | 4.857 | 4.839 | 4.857 | 172,190 | +0.01(+0.25%) |
Sep 16, 2014 | 4.833 | 4.851 | 4.815 | 4.845 | 136,081 | +0.01(+0.25%) |
Sep 15, 2014 | 4.857 | 4.857 | 4.833 | 4.833 | 231,699 | -0.02(-0.50%) |
Sep 12, 2014 | 4.899 | 4.899 | 4.857 | 4.857 | 211,122 | -0.04(-0.86%) |
Sep 11, 2014 | 4.930 | 4.930 | 4.893 | 4.899 | 117,945 | -0.04(-0.86%) |
Sep 10, 2014 | 4.912 | 4.942 | 4.912 | 4.942 | 143,411 | +0.03(+0.71%) |
Sep 09, 2014 | 4.901 | 4.907 | 4.889 | 4.907 | 130,898 | +0.02(+0.37%) |
Sep 08, 2014 | 4.907 | 4.907 | 4.883 | 4.889 | 162,582 | -0.01(-0.12%) |
Sep 05, 2014 | 4.889 | 4.889 | 4.883 | 4.895 | 106,035 | +0.01(+0.12%) |
Sep 04, 2014 | 4.901 | 4.913 | 4.883 | 4.889 | 216,218 | -0.01(-0.25%) |
Sep 03, 2014 | 4.913 | 4.913 | 4.895 | 4.901 | 139,671 | -0.01(-0.12%) |
Sep 02, 2014 | 4.919 | 4.921 | 4.895 | 4.907 | 217,512 | -0.02(-0.37%) |
Aug 29, 2014 | 4.913 | 4.925 | 4.925 | 4.925 | 220,339 | +0.01(+0.27%) |
Aug 28, 2014 | 4.889 | 4.913 | 4.871 | 4.912 | 245,434 | +0.02(+0.34%) |
Aug 27, 2014 | 4.877 | 4.895 | 4.876 | 4.895 | 181,230 | +0.02(+0.37%) |
Aug 26, 2014 | 4.841 | 4.877 | 4.829 | 4.877 | 184,152 | +0.05(+1.00%) |
Aug 25, 2014 | 4.859 | 4.859 | 4.829 | 4.829 | 183,338 | -0.02(-0.50%) |
Aug 22, 2014 | 4.847 | 4.859 | 4.841 | 4.853 | 130,768 | +0.01(+0.12%) |
Aug 21, 2014 | 4.853 | 4.871 | 4.847 | 4.847 | 145,859 | +0.00(+0.00%) |
Aug 20, 2014 | 4.859 | 4.864 | 4.847 | 4.847 | 128,706 | -0.01(-0.25%) |
Aug 19, 2014 | 4.883 | 4.895 | 4.859 | 4.859 | 166,940 | -0.01(-0.12%) |
Aug 18, 2014 | 4.889 | 4.889 | 4.865 | 4.865 | 96,616 | -0.02(-0.49%) |
Aug 15, 2014 | 4.883 | 4.901 | 4.877 | 4.889 | 132,745 | +0.01(+0.12%) |
Aug 14, 2014 | 4.877 | 4.883 | 4.871 | 4.883 | 55,354 | +0.02(+0.37%) |
Aug 13, 2014 | 4.877 | 4.877 | 4.859 | 4.865 | 109,609 | -0.01(-0.12%) |
Aug 12, 2014 | 4.871 | 4.877 | 4.853 | 4.871 | 86,514 | +0.01(+0.25%) |
Aug 11, 2014 | 4.859 | 4.877 | 4.859 | 4.859 | 189,172 | +0.01(+0.22%) |
Aug 08, 2014 | 4.842 | 4.860 | 4.836 | 4.848 | 137,331 | +0.01(+0.25%) |
Aug 07, 2014 | 4.801 | 4.842 | 4.795 | 4.836 | 137,137 | +0.02(+0.50%) |
Aug 06, 2014 | 4.735 | 4.812 | 4.735 | 4.812 | 147,130 | +0.07(+1.51%) |
Aug 05, 2014 | 4.765 | 4.771 | 4.741 | 4.741 | 221,894 | -0.03(-0.56%) |
Aug 04, 2014 | 4.789 | 4.801 | 4.753 | 4.768 | 196,641 | -0.02(-0.44%) |