Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.006 | 5.006 | 4.967 | 4.980 | 806,083 | -0.01(-0.26%) |
Nov 26, 2014 | 4.984 | 4.993 | 4.993 | 4.993 | 674,432 | +0.01(+0.17%) |
Nov 25, 2014 | 4.976 | 4.989 | 4.976 | 4.984 | 917,731 | -0.00(-0.09%) |
Nov 24, 2014 | 4.984 | 5.002 | 4.984 | 4.989 | 710,198 | +0.01(+0.17%) |
Nov 21, 2014 | 4.984 | 5.010 | 4.976 | 4.980 | 802,292 | +0.01(+0.17%) |
Nov 20, 2014 | 4.976 | 4.984 | 4.963 | 4.972 | 846,096 | -0.01(-0.26%) |
Nov 19, 2014 | 4.984 | 5.010 | 4.967 | 4.984 | 830,323 | -0.00(-0.09%) |
Nov 18, 2014 | 5.002 | 5.019 | 4.972 | 4.989 | 818,557 | -0.00(-0.09%) |
Nov 17, 2014 | 5.044 | 5.046 | 4.980 | 4.993 | 979,384 | -0.05(-0.94%) |
Nov 14, 2014 | 5.049 | 5.083 | 5.032 | 5.040 | 845,439 | -0.02(-0.34%) |
Nov 13, 2014 | 5.057 | 5.079 | 5.049 | 5.057 | 864,700 | +0.00(+0.00%) |
Nov 12, 2014 | 5.027 | 5.062 | 5.023 | 5.057 | 637,834 | +0.02(+0.43%) |
Nov 11, 2014 | 5.038 | 5.044 | 5.025 | 5.036 | 456,322 | -0.01(-0.30%) |
Nov 10, 2014 | 5.063 | 5.068 | 5.038 | 5.051 | 280,625 | -0.01(-0.17%) |
Nov 07, 2014 | 5.034 | 5.080 | 5.029 | 5.059 | 646,166 | +0.03(+0.59%) |
Nov 06, 2014 | 5.072 | 5.085 | 5.029 | 5.029 | 671,931 | -0.04(-0.76%) |
Nov 05, 2014 | 5.068 | 5.076 | 5.059 | 5.068 | 433,167 | +0.00(+0.00%) |
Nov 04, 2014 | 5.055 | 5.085 | 5.038 | 5.068 | 667,060 | +0.01(+0.17%) |
Nov 03, 2014 | 5.046 | 5.059 | 5.042 | 5.059 | 555,470 | +0.01(+0.17%) |
Oct 31, 2014 | 5.063 | 5.068 | 5.029 | 5.051 | 769,410 | +0.02(+0.34%) |
Oct 30, 2014 | 5.029 | 5.079 | 5.029 | 5.034 | 680,584 | +0.00(+0.08%) |
Oct 29, 2014 | 5.055 | 5.072 | 5.029 | 5.029 | 788,746 | -0.04(-0.76%) |
Oct 28, 2014 | 5.046 | 5.072 | 5.046 | 5.068 | 680,994 | +0.02(+0.42%) |
Oct 27, 2014 | 5.046 | 5.063 | 5.063 | 5.046 | 628,947 | -0.02(-0.34%) |
Oct 24, 2014 | 5.034 | 5.068 | 5.034 | 5.063 | 577,271 | +0.03(+0.51%) |
Oct 23, 2014 | 5.059 | 5.072 | 5.038 | 5.038 | 770,818 | +0.01(+0.17%) |
Oct 22, 2014 | 5.034 | 5.063 | 5.023 | 5.029 | 968,063 | +0.00(+0.00%) |
Oct 21, 2014 | 4.991 | 5.059 | 4.991 | 5.029 | 1,009,727 | +0.04(+0.85%) |
Oct 20, 2014 | 4.995 | 5.008 | 4.974 | 4.987 | 733,928 | -0.00(-0.09%) |
Oct 17, 2014 | 4.936 | 5.017 | 4.936 | 4.991 | 1,608,756 | +0.10(+2.09%) |
Oct 16, 2014 | 4.846 | 4.948 | 4.842 | 4.889 | 1,292,772 | +0.00(+0.00%) |
Oct 15, 2014 | 4.889 | 4.893 | 4.816 | 4.889 | 1,702,005 | -0.02(-0.43%) |
Oct 14, 2014 | 4.940 | 4.940 | 4.910 | 4.910 | 1,242,537 | -0.03(-0.60%) |
Oct 13, 2014 | 4.970 | 4.991 | 4.910 | 4.940 | 743,200 | -0.03(-0.60%) |
Oct 10, 2014 | 5.021 | 5.025 | 4.970 | 4.970 | 588,153 | -0.05(-0.97%) |
Oct 09, 2014 | 5.052 | 5.052 | 4.997 | 5.018 | 1,065,050 | -0.05(-0.92%) |
Oct 08, 2014 | 4.976 | 5.065 | 4.968 | 5.065 | 1,262,024 | +0.03(+0.67%) |
Oct 07, 2014 | 5.010 | 5.052 | 5.010 | 5.031 | 474,034 | -0.00(-0.08%) |
Oct 06, 2014 | 5.010 | 5.073 | 5.010 | 5.035 | 1,217,955 | +0.03(+0.68%) |
Oct 03, 2014 | 4.976 | 5.023 | 4.975 | 5.001 | 609,211 | +0.03(+0.51%) |
Oct 02, 2014 | 4.993 | 5.001 | 4.972 | 4.976 | 1,493,759 | -0.04(-0.76%) |
Oct 01, 2014 | 5.010 | 5.031 | 4.989 | 5.014 | 1,716,283 | +0.00(+0.08%) |
Sep 30, 2014 | 4.972 | 5.014 | 4.963 | 5.010 | 1,221,025 | +0.06(+1.11%) |
Sep 29, 2014 | 4.925 | 4.963 | 4.917 | 4.955 | 1,050,164 | -0.01(-0.26%) |
Sep 26, 2014 | 4.959 | 4.989 | 4.913 | 4.968 | 1,725,353 | -0.01(-0.17%) |
Sep 25, 2014 | 5.027 | 5.035 | 4.968 | 4.976 | 1,111,818 | -0.05(-0.93%) |
Sep 24, 2014 | 5.052 | 5.057 | 5.014 | 5.023 | 1,118,436 | -0.03(-0.59%) |
Sep 23, 2014 | 5.044 | 5.069 | 5.027 | 5.052 | 1,107,137 | +0.00(+0.08%) |
Sep 22, 2014 | 5.065 | 5.069 | 5.027 | 5.048 | 1,317,968 | -0.02(-0.33%) |
Sep 19, 2014 | 5.027 | 5.065 | 5.006 | 5.065 | 983,186 | +0.04(+0.76%) |
Sep 18, 2014 | 4.985 | 5.027 | 4.980 | 5.027 | 1,258,761 | +0.04(+0.85%) |
Sep 17, 2014 | 4.985 | 4.997 | 4.963 | 4.985 | 1,102,462 | +0.01(+0.17%) |
Sep 16, 2014 | 4.980 | 5.001 | 4.968 | 4.976 | 1,143,457 | -0.01(-0.17%) |
Sep 15, 2014 | 5.014 | 5.014 | 4.980 | 4.985 | 770,518 | -0.03(-0.59%) |
Sep 12, 2014 | 5.018 | 5.027 | 5.006 | 5.014 | 745,387 | -0.01(-0.25%) |
Sep 11, 2014 | 5.031 | 5.035 | 5.018 | 5.027 | 854,939 | +0.00(+0.05%) |
Sep 10, 2014 | 5.050 | 5.050 | 5.020 | 5.025 | 1,203,290 | -0.01(-0.25%) |
Sep 09, 2014 | 5.050 | 5.050 | 5.037 | 5.037 | 507,639 | -0.01(-0.17%) |
Sep 08, 2014 | 5.062 | 5.071 | 5.046 | 5.046 | 715,529 | -0.03(-0.50%) |
Sep 05, 2014 | 5.054 | 5.071 | 5.050 | 5.071 | 751,021 | +0.01(+0.17%) |
Sep 04, 2014 | 5.071 | 5.088 | 5.062 | 5.062 | 580,739 | -0.02(-0.33%) |
Sep 03, 2014 | 5.092 | 5.092 | 5.071 | 5.079 | 700,468 | -0.01(-0.25%) |