Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.873 | 5.905 | 5.607 | 5.655 | 169,657 | -0.07(-1.27%) |
Oct 30, 2014 | 5.510 | 5.752 | 5.503 | 5.728 | 155,093 | +0.23(+4.26%) |
Oct 29, 2014 | 5.365 | 5.502 | 5.220 | 5.494 | 62,702 | +0.14(+2.56%) |
Oct 28, 2014 | 5.058 | 5.365 | 5.050 | 5.357 | 75,320 | +0.32(+6.41%) |
Oct 27, 2014 | 5.074 | 5.115 | 4.937 | 5.034 | 30,242 | -0.08(-1.58%) |
Oct 24, 2014 | 5.131 | 5.131 | 5.058 | 5.115 | 24,473 | +0.01(+0.16%) |
Oct 23, 2014 | 5.010 | 5.106 | 4.977 | 5.106 | 35,456 | +0.13(+2.59%) |
Oct 22, 2014 | 5.115 | 5.115 | 4.953 | 4.977 | 22,130 | -0.14(-2.68%) |
Oct 21, 2014 | 5.139 | 5.139 | 5.042 | 5.115 | 17,923 | -0.02(-0.31%) |
Oct 20, 2014 | 5.018 | 5.195 | 5.018 | 5.131 | 45,611 | +0.08(+1.60%) |
Oct 17, 2014 | 5.244 | 5.244 | 4.889 | 5.050 | 100,710 | -0.10(-1.88%) |
Oct 16, 2014 | 5.236 | 5.357 | 5.139 | 5.147 | 62,653 | -0.17(-3.19%) |
Oct 15, 2014 | 4.953 | 5.373 | 4.905 | 5.316 | 91,837 | +0.28(+5.61%) |
Oct 14, 2014 | 5.131 | 5.300 | 5.026 | 5.034 | 91,437 | +0.04(+0.81%) |
Oct 13, 2014 | 4.824 | 5.050 | 4.824 | 4.994 | 73,856 | +0.19(+4.03%) |
Oct 10, 2014 | 4.784 | 4.961 | 4.784 | 4.800 | 72,817 | -0.02(-0.33%) |
Oct 09, 2014 | 4.969 | 4.969 | 4.800 | 4.816 | 57,645 | -0.17(-3.40%) |
Oct 08, 2014 | 4.703 | 5.002 | 4.703 | 4.985 | 71,269 | +0.26(+5.46%) |
Oct 07, 2014 | 4.768 | 4.768 | 4.727 | 4.727 | 29,186 | -0.09(-1.84%) |
Oct 06, 2014 | 4.864 | 4.913 | 4.792 | 4.816 | 41,100 | -0.02(-0.50%) |
Oct 03, 2014 | 4.832 | 4.856 | 4.752 | 4.840 | 26,471 | +0.07(+1.52%) |
Oct 02, 2014 | 4.719 | 4.816 | 4.719 | 4.768 | 36,038 | +0.07(+1.55%) |
Oct 01, 2014 | 4.808 | 4.848 | 4.695 | 4.695 | 72,788 | -0.11(-2.35%) |
Sep 30, 2014 | 4.832 | 4.915 | 4.808 | 4.808 | 99,446 | -0.02(-0.50%) |
Sep 29, 2014 | 4.832 | 4.881 | 4.800 | 4.832 | 52,168 | -0.07(-1.48%) |
Sep 26, 2014 | 4.873 | 4.937 | 4.864 | 4.905 | 70,416 | +0.02(+0.50%) |
Sep 25, 2014 | 4.881 | 4.937 | 4.881 | 4.881 | 73,611 | -0.03(-0.66%) |
Sep 24, 2014 | 4.832 | 4.921 | 4.735 | 4.913 | 76,365 | +0.07(+1.50%) |
Sep 23, 2014 | 4.889 | 4.897 | 4.840 | 4.840 | 82,153 | -0.05(-0.99%) |
Sep 22, 2014 | 4.953 | 5.010 | 4.881 | 4.889 | 86,557 | -0.10(-2.10%) |
Sep 19, 2014 | 5.010 | 5.034 | 4.969 | 4.994 | 104,753 | -0.01(-0.16%) |
Sep 18, 2014 | 4.953 | 5.042 | 4.953 | 5.002 | 39,292 | +0.06(+1.14%) |
Sep 17, 2014 | 4.961 | 5.034 | 4.905 | 4.945 | 46,970 | -0.01(-0.16%) |
Sep 16, 2014 | 4.929 | 5.042 | 4.864 | 4.953 | 76,391 | +0.06(+1.15%) |
Sep 15, 2014 | 5.018 | 5.018 | 4.889 | 4.897 | 65,726 | -0.12(-2.41%) |
Sep 12, 2014 | 4.994 | 5.034 | 4.945 | 5.018 | 67,936 | -0.02(-0.32%) |
Sep 11, 2014 | 4.881 | 5.090 | 4.881 | 5.034 | 67,811 | +0.14(+2.80%) |
Sep 10, 2014 | 4.881 | 4.881 | 4.881 | 4.897 | 35,840 | +0.03(+0.66%) |
Sep 09, 2014 | 4.977 | 4.977 | 4.856 | 4.864 | 39,104 | -0.14(-2.74%) |
Sep 08, 2014 | 4.929 | 5.018 | 4.905 | 5.002 | 32,457 | +0.07(+1.47%) |
Sep 05, 2014 | 4.953 | 4.985 | 4.881 | 4.929 | 27,683 | -0.06(-1.13%) |
Sep 04, 2014 | 4.961 | 5.034 | 4.961 | 4.985 | 19,813 | +0.02(+0.32%) |
Sep 03, 2014 | 5.066 | 5.155 | 4.921 | 4.969 | 21,058 | -0.06(-1.28%) |
Sep 02, 2014 | 5.098 | 5.106 | 5.018 | 5.034 | 47,368 | -0.02(-0.48%) |
Aug 29, 2014 | 4.881 | 5.058 | 5.058 | 5.058 | 54,046 | +0.18(+3.64%) |
Aug 28, 2014 | 4.929 | 4.969 | 4.873 | 4.881 | 34,892 | -0.08(-1.63%) |
Aug 27, 2014 | 5.106 | 5.106 | 4.953 | 4.961 | 46,625 | -0.11(-2.23%) |
Aug 26, 2014 | 5.042 | 5.171 | 5.042 | 5.074 | 43,466 | +0.02(+0.32%) |
Aug 25, 2014 | 5.050 | 5.131 | 5.050 | 5.058 | 26,758 | +0.03(+0.64%) |
Aug 22, 2014 | 5.018 | 5.066 | 4.953 | 5.026 | 36,258 | +0.02(+0.32%) |
Aug 21, 2014 | 5.002 | 5.002 | 4.994 | 5.010 | 61,237 | -0.02(-0.48%) |
Aug 20, 2014 | 4.977 | 5.066 | 4.913 | 5.034 | 52,945 | +0.02(+0.48%) |
Aug 19, 2014 | 5.034 | 5.082 | 5.010 | 5.010 | 39,396 | -0.04(-0.80%) |
Aug 18, 2014 | 5.058 | 5.058 | 5.050 | 5.050 | 34,043 | +0.06(+1.13%) |
Aug 15, 2014 | 4.977 | 5.058 | 4.905 | 4.994 | 82,716 | +0.07(+1.48%) |
Aug 14, 2014 | 4.905 | 4.921 | 4.897 | 4.921 | 29,212 | +0.00(+0.00%) |
Aug 13, 2014 | 4.816 | 4.921 | 4.816 | 4.921 | 69,670 | +0.10(+2.18%) |
Aug 12, 2014 | 4.840 | 4.873 | 4.816 | 4.816 | 34,271 | -0.06(-1.32%) |
Aug 11, 2014 | 4.873 | 4.921 | 4.808 | 4.881 | 53,564 | +0.01(+0.17%) |
Aug 08, 2014 | 4.760 | 4.864 | 4.760 | 4.873 | 42,681 | +0.10(+2.03%) |
Aug 07, 2014 | 4.832 | 4.840 | 4.752 | 4.776 | 32,545 | -0.02(-0.50%) |
Aug 06, 2014 | 4.873 | 4.873 | 4.768 | 4.800 | 52,616 | +0.06(+1.19%) |
Aug 05, 2014 | 4.703 | 4.779 | 4.703 | 4.743 | 77,126 | +0.01(+0.17%) |
Aug 04, 2014 | 4.832 | 4.864 | 4.711 | 4.735 | 112,289 | -0.09(-1.84%) |