Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.570 | 5.570 | 5.540 | 5.543 | 2,908 | +0.05(+0.97%) |
Oct 30, 2014 | 5.460 | 5.550 | 5.460 | 5.490 | 155,486 | -0.02(-0.36%) |
Oct 29, 2014 | 5.460 | 5.510 | 5.510 | 21,058 | +0.05(+0.92%) | |
Oct 28, 2014 | 5.510 | 5.510 | 5.460 | 5.460 | 2,144 | +0.10(+1.87%) |
Oct 27, 2014 | 5.400 | 5.450 | 5.360 | 5.360 | 4,315 | -0.03(-0.56%) |
Oct 24, 2014 | 5.410 | 5.450 | 5.380 | 5.390 | 29,505 | -0.01(-0.19%) |
Oct 23, 2014 | 5.440 | 5.480 | 5.400 | 5.400 | 195,890 | -0.00(-0.09%) |
Oct 22, 2014 | 5.470 | 5.470 | 5.360 | 5.405 | 95,274 | +0.06(+1.12%) |
Oct 21, 2014 | 5.280 | 5.370 | 5.280 | 5.345 | 21,571 | +0.09(+1.81%) |
Oct 20, 2014 | 5.260 | 5.290 | 5.240 | 5.250 | 6,440 | -0.08(-1.59%) |
Oct 17, 2014 | 5.290 | 5.380 | 5.290 | 5.335 | 52,532 | -0.08(-1.39%) |
Oct 16, 2014 | 5.410 | 5.250 | 5.410 | 143,842 | +0.16(+3.05%) | |
Oct 15, 2014 | 5.365 | 5.390 | 5.220 | 5.250 | 15,357 | -0.06(-1.13%) |
Oct 14, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 7,870 | +0.01(+0.19%) |
Oct 13, 2014 | 5.281 | 5.460 | 5.281 | 5.300 | 13,115 | -0.01(-0.19%) |
Oct 10, 2014 | 5.270 | 5.310 | 5.270 | 5.310 | 3,453 | -0.04(-0.75%) |
Oct 09, 2014 | 5.400 | 5.435 | 5.350 | 5.350 | 5,045 | +0.02(+0.38%) |
Oct 08, 2014 | 5.270 | 5.340 | 5.270 | 5.330 | 166,881 | +0.07(+1.33%) |
Oct 07, 2014 | 5.370 | 5.370 | 5.260 | 5.260 | 14,266 | -0.05(-0.94%) |
Oct 06, 2014 | 5.300 | 5.330 | 5.270 | 5.310 | 9,027 | +0.03(+0.62%) |
Oct 03, 2014 | 5.210 | 5.330 | 5.210 | 5.277 | 71,707 | +0.22(+4.30%) |
Oct 02, 2014 | 5.120 | 5.120 | 5.060 | 5.060 | 100,216 | -0.08(-1.56%) |
Oct 01, 2014 | 5.184 | 5.200 | 5.120 | 5.140 | 12,567 | +0.03(+0.59%) |
Sep 30, 2014 | 5.180 | 5.180 | 5.110 | 5.110 | 61,566 | -0.08(-1.54%) |
Sep 29, 2014 | 5.080 | 5.190 | 5.080 | 5.190 | 323,134 | -0.09(-1.70%) |
Sep 26, 2014 | 5.300 | 5.370 | 5.280 | 5.280 | 7,360 | +0.06(+1.15%) |
Sep 25, 2014 | 5.265 | 5.280 | 5.220 | 5.220 | 28,364 | -0.18(-3.25%) |
Sep 24, 2014 | 5.383 | 5.420 | 5.360 | 5.396 | 229,741 | +0.07(+1.23%) |
Sep 23, 2014 | 5.310 | 5.335 | 5.300 | 5.330 | 1,800 | +0.01(+0.19%) |
Sep 22, 2014 | 5.340 | 5.370 | 5.320 | 5.320 | 29,131 | -0.19(-3.45%) |
Sep 19, 2014 | 5.550 | 5.550 | 5.510 | 5.510 | 11,417 | +0.09(+1.66%) |
Sep 18, 2014 | 5.416 | 5.420 | 5.416 | 5.420 | 17,927 | -0.06(-1.09%) |
Sep 17, 2014 | 5.446 | 5.480 | 5.400 | 5.480 | 82,505 | +0.04(+0.74%) |
Sep 16, 2014 | 5.450 | 5.510 | 5.440 | 5.440 | 6,175 | -0.03(-0.55%) |
Sep 15, 2014 | 5.500 | 5.500 | 5.470 | 5.470 | 7,153 | -0.04(-0.73%) |
Sep 12, 2014 | 5.510 | 5.510 | 5.510 | 5.510 | 5,248 | -0.01(-0.22%) |
Sep 11, 2014 | 5.510 | 5.570 | 5.510 | 5.522 | 10,316 | +0.02(+0.40%) |
Sep 10, 2014 | 5.500 | 5.530 | 5.500 | 5.500 | 6,127 | +0.00(+0.00%) |
Sep 09, 2014 | 5.550 | 5.550 | 5.500 | 5.500 | 4,064 | +0.01(+0.18%) |
Sep 08, 2014 | 5.590 | 5.590 | 5.490 | 5.490 | 21,063 | -0.10(-1.79%) |
Sep 05, 2014 | 5.590 | 5.620 | 5.569 | 5.590 | 3,483 | +0.01(+0.18%) |
Sep 04, 2014 | 5.660 | 5.660 | 5.580 | 5.580 | 17,133 | -0.11(-1.93%) |
Sep 03, 2014 | 5.710 | 5.710 | 5.640 | 5.690 | 14,969 | +0.19(+3.45%) |
Sep 02, 2014 | 5.460 | 5.560 | 5.460 | 5.500 | 24,842 | +0.05(+0.92%) |
Aug 29, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Aug 28, 2014 | 5.420 | 5.530 | 5.420 | 5.490 | 30,571 | -0.02(-0.36%) |
Aug 27, 2014 | 5.480 | 5.580 | 5.480 | 5.510 | 14,370 | -0.14(-2.48%) |
Aug 26, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 3,691 | +0.00(+0.00%) |
Aug 25, 2014 | 5.700 | 5.700 | 5.640 | 5.650 | 461,686 | +0.10(+1.82%) |
Aug 22, 2014 | 5.600 | 5.600 | 5.549 | 5.549 | 35,047 | -0.06(-1.09%) |
Aug 21, 2014 | 5.585 | 5.610 | 5.585 | 5.610 | 9,799 | -0.11(-1.92%) |
Aug 20, 2014 | 5.680 | 5.720 | 5.680 | 5.720 | 7,651 | +0.12(+2.14%) |
Aug 19, 2014 | 5.506 | 5.600 | 5.506 | 5.600 | 1,865 | +0.08(+1.45%) |
Aug 18, 2014 | 5.460 | 5.520 | 5.460 | 5.520 | 10,412 | +0.01(+0.18%) |
Aug 15, 2014 | 5.550 | 5.550 | 5.550 | 5.510 | 13,558 | -0.06(-0.99%) |
Aug 13, 2014 | 5.565 | 5.565 | 5.565 | 3,094 | +0.04(+0.63%) | |
Aug 12, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 32,509 | +0.08(+1.47%) |
Aug 11, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 6,300 | +0.10(+1.87%) |
Aug 08, 2014 | 5.310 | 5.388 | 5.310 | 5.350 | 5,846 | +0.04(+0.75%) |
Aug 07, 2014 | 5.400 | 5.400 | 5.310 | 5.310 | 8,649 | -0.08(-1.48%) |
Aug 06, 2014 | 5.380 | 5.392 | 5.380 | 5.390 | 4,335 | +0.06(+1.13%) |
Aug 05, 2014 | 5.360 | 5.400 | 5.330 | 5.330 | 14,701 | -0.06(-1.11%) |