Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.226 | 5.260 | 5.158 | 5.210 | 9,351,920 | +0.06(+1.20%) |
Oct 30, 2014 | 5.134 | 5.198 | 5.094 | 5.148 | 10,719,435 | +0.00(+0.00%) |
Oct 29, 2014 | 5.158 | 5.160 | 5.108 | 5.148 | 14,344,860 | -0.00(-0.04%) |
Oct 28, 2014 | 5.104 | 5.160 | 5.084 | 5.150 | 9,296,455 | +0.06(+1.26%) |
Oct 27, 2014 | 5.106 | 5.146 | 5.038 | 5.086 | 5,854,545 | -0.06(-1.17%) |
Oct 24, 2014 | 5.074 | 5.166 | 5.056 | 5.146 | 14,231,280 | +0.06(+1.14%) |
Oct 23, 2014 | 5.250 | 5.336 | 5.000 | 5.088 | 32,087,610 | +0.05(+1.07%) |
Oct 22, 2014 | 5.080 | 5.130 | 4.984 | 5.034 | 17,317,890 | -0.02(-0.40%) |
Oct 21, 2014 | 5.088 | 5.132 | 5.036 | 5.054 | 14,445,995 | +0.04(+0.84%) |
Oct 20, 2014 | 4.904 | 5.030 | 4.862 | 5.012 | 10,905,420 | +0.09(+1.79%) |
Oct 17, 2014 | 4.836 | 5.012 | 4.818 | 4.924 | 10,983,365 | +0.17(+3.58%) |
Oct 16, 2014 | 4.716 | 4.816 | 4.700 | 4.754 | 15,672,105 | -0.05(-1.12%) |
Oct 15, 2014 | 4.714 | 4.864 | 4.682 | 4.808 | 10,302,810 | +0.00(+0.04%) |
Oct 14, 2014 | 4.750 | 4.866 | 4.730 | 4.806 | 14,763,170 | +0.12(+2.54%) |
Oct 13, 2014 | 4.726 | 4.786 | 4.668 | 4.687 | 14,620,015 | -0.03(-0.61%) |
Oct 10, 2014 | 4.844 | 4.890 | 4.630 | 4.716 | 15,874,670 | -0.16(-3.20%) |
Oct 09, 2014 | 4.980 | 5.024 | 4.860 | 4.872 | 6,720,125 | -0.12(-2.33%) |
Oct 08, 2014 | 4.876 | 5.004 | 4.792 | 4.988 | 6,819,450 | +0.12(+2.44%) |
Oct 07, 2014 | 4.986 | 5.036 | 4.866 | 4.869 | 7,574,950 | -0.16(-3.10%) |
Oct 06, 2014 | 4.984 | 5.084 | 4.924 | 5.025 | 10,798,950 | -0.08(-1.66%) |
Oct 03, 2014 | 5.048 | 5.148 | 5.024 | 5.110 | 8,559,225 | +0.11(+2.24%) |
Oct 02, 2014 | 4.952 | 5.022 | 4.872 | 4.998 | 6,867,710 | +0.04(+0.85%) |
Oct 01, 2014 | 5.052 | 5.066 | 4.942 | 4.956 | 8,215,145 | -0.10(-1.92%) |
Sep 30, 2014 | 5.102 | 5.140 | 5.052 | 5.053 | 6,723,365 | -0.06(-1.12%) |
Sep 29, 2014 | 5.010 | 5.114 | 4.962 | 5.110 | 7,123,820 | +0.05(+1.03%) |
Sep 26, 2014 | 5.024 | 5.064 | 4.994 | 5.058 | 9,066,445 | +0.05(+1.00%) |
Sep 25, 2014 | 5.152 | 5.166 | 5.006 | 5.008 | 7,579,120 | -0.16(-3.10%) |
Sep 24, 2014 | 5.134 | 5.198 | 5.120 | 5.168 | 5,619,145 | +0.07(+1.29%) |
Sep 23, 2014 | 5.198 | 5.202 | 5.102 | 5.102 | 7,587,290 | -0.11(-2.19%) |
Sep 22, 2014 | 5.262 | 5.274 | 5.198 | 5.216 | 5,729,405 | -0.07(-1.29%) |
Sep 19, 2014 | 5.368 | 5.368 | 5.238 | 5.284 | 6,106,360 | -0.07(-1.33%) |
Sep 18, 2014 | 5.280 | 5.362 | 5.280 | 5.355 | 6,439,085 | +0.10(+1.88%) |
Sep 17, 2014 | 5.258 | 5.352 | 5.248 | 5.256 | 10,281,530 | +0.04(+0.69%) |
Sep 16, 2014 | 5.124 | 5.224 | 5.087 | 5.220 | 9,268,915 | +0.08(+1.66%) |
Sep 15, 2014 | 5.272 | 5.272 | 5.120 | 5.135 | 5,682,365 | -0.15(-2.82%) |
Sep 12, 2014 | 5.194 | 5.288 | 5.132 | 5.284 | 9,704,530 | +0.09(+1.81%) |
Sep 11, 2014 | 5.290 | 5.298 | 5.184 | 5.190 | 13,663,795 | -0.07(-1.37%) |
Sep 10, 2014 | 5.222 | 5.344 | 5.200 | 5.262 | 11,519,190 | +0.06(+1.15%) |
Sep 09, 2014 | 5.272 | 5.278 | 5.198 | 5.202 | 4,639,360 | -0.09(-1.66%) |
Sep 08, 2014 | 5.288 | 5.356 | 5.244 | 5.290 | 7,594,015 | +0.01(+0.21%) |
Sep 05, 2014 | 5.222 | 5.308 | 5.210 | 5.279 | 6,388,430 | +0.04(+0.86%) |
Sep 04, 2014 | 5.308 | 5.332 | 5.224 | 5.234 | 6,592,945 | -0.06(-1.11%) |
Sep 03, 2014 | 5.350 | 5.360 | 5.228 | 5.293 | 6,553,910 | +0.01(+0.19%) |
Sep 02, 2014 | 5.174 | 5.328 | 5.174 | 5.283 | 13,913,745 | +0.12(+2.34%) |
Aug 29, 2014 | 5.090 | 5.162 | 5.162 | 5.162 | 4,743,000 | +0.10(+2.04%) |
Aug 28, 2014 | 5.088 | 5.098 | 4.996 | 5.059 | 6,430,630 | -0.06(-1.15%) |
Aug 27, 2014 | 5.174 | 5.270 | 5.110 | 5.118 | 7,983,030 | -0.06(-1.10%) |
Aug 26, 2014 | 5.098 | 5.189 | 5.078 | 5.175 | 5,286,255 | +0.09(+1.85%) |
Aug 25, 2014 | 5.120 | 5.120 | 5.042 | 5.081 | 4,230,750 | -0.01(-0.12%) |
Aug 22, 2014 | 5.098 | 5.120 | 5.022 | 5.087 | 4,568,615 | -0.01(-0.18%) |
Aug 21, 2014 | 5.048 | 5.108 | 5.021 | 5.096 | 3,621,275 | +0.04(+0.87%) |
Aug 20, 2014 | 5.064 | 5.090 | 5.008 | 5.052 | 5,464,455 | -0.06(-1.08%) |
Aug 19, 2014 | 5.108 | 5.152 | 5.074 | 5.107 | 5,168,075 | +0.02(+0.43%) |
Aug 18, 2014 | 5.052 | 5.092 | 5.036 | 5.085 | 3,122,165 | +0.06(+1.25%) |
Aug 15, 2014 | 5.102 | 5.110 | 4.986 | 5.022 | 4,036,270 | -0.06(-1.18%) |
Aug 14, 2014 | 5.114 | 5.140 | 5.078 | 5.082 | 4,982,200 | -0.05(-0.90%) |
Aug 13, 2014 | 5.006 | 5.128 | 5.000 | 5.128 | 6,039,465 | +0.16(+3.18%) |
Aug 12, 2014 | 5.022 | 5.062 | 4.964 | 4.970 | 4,679,635 | -0.07(-1.31%) |
Aug 11, 2014 | 4.996 | 5.082 | 4.954 | 5.036 | 10,447,550 | +0.07(+1.37%) |
Aug 08, 2014 | 4.940 | 4.994 | 4.916 | 4.968 | 5,425,585 | +0.03(+0.61%) |
Aug 07, 2014 | 4.924 | 5.012 | 4.912 | 4.938 | 7,699,275 | +0.04(+0.73%) |
Aug 06, 2014 | 4.852 | 4.936 | 4.838 | 4.902 | 4,519,895 | +0.01(+0.20%) |
Aug 05, 2014 | 4.854 | 4.920 | 4.822 | 4.892 | 7,688,285 | +0.01(+0.20%) |
Aug 04, 2014 | 4.828 | 4.903 | 4.810 | 4.882 | 5,823,940 | +0.05(+0.95%) |