Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.307 | 5.336 | 5.234 | 5.300 | 150,817 | +0.03(+0.49%) |
Oct 30, 2014 | 5.314 | 5.314 | 5.171 | 5.274 | 98,087 | -0.01(-0.28%) |
Oct 29, 2014 | 5.281 | 5.380 | 5.263 | 5.289 | 103,709 | +0.03(+0.63%) |
Oct 28, 2014 | 5.171 | 5.344 | 5.160 | 5.256 | 135,177 | +0.14(+2.65%) |
Oct 27, 2014 | 5.230 | 5.208 | 5.208 | 5.120 | 56,492 | -0.09(-1.69%) |
Oct 24, 2014 | 5.122 | 5.212 | 5.116 | 5.208 | 13,194 | +0.08(+1.57%) |
Oct 23, 2014 | 5.142 | 5.179 | 4.881 | 5.127 | 79,009 | -0.04(-0.85%) |
Oct 22, 2014 | 5.171 | 5.256 | 5.124 | 5.171 | 73,441 | -0.00(-0.07%) |
Oct 21, 2014 | 5.135 | 5.208 | 5.113 | 5.175 | 21,663 | +0.00(+0.00%) |
Oct 20, 2014 | 5.098 | 5.175 | 5.094 | 5.175 | 42,513 | +0.05(+0.93%) |
Oct 17, 2014 | 5.149 | 5.149 | 5.072 | 5.127 | 30,047 | -0.02(-0.43%) |
Oct 16, 2014 | 4.867 | 4.867 | 4.859 | 5.149 | 275,432 | +0.27(+5.56%) |
Oct 15, 2014 | 4.970 | 5.006 | 4.694 | 4.878 | 112,803 | -0.17(-3.27%) |
Oct 14, 2014 | 5.098 | 5.098 | 5.025 | 5.043 | 31,999 | -0.06(-1.08%) |
Oct 13, 2014 | 5.127 | 5.135 | 5.010 | 5.098 | 47,879 | +0.01(+0.14%) |
Oct 10, 2014 | 5.193 | 5.193 | 5.006 | 5.091 | 66,071 | -0.10(-1.91%) |
Oct 09, 2014 | 5.237 | 5.237 | 5.135 | 5.190 | 23,476 | +0.00(+0.00%) |
Oct 08, 2014 | 5.336 | 5.336 | 5.190 | 5.190 | 145,018 | -0.14(-2.62%) |
Oct 07, 2014 | 5.322 | 5.369 | 5.237 | 5.329 | 145,890 | -0.01(-0.14%) |
Oct 06, 2014 | 5.417 | 5.457 | 5.278 | 5.336 | 135,330 | -0.09(-1.62%) |
Oct 03, 2014 | 5.439 | 5.483 | 5.355 | 5.424 | 135,126 | -0.01(-0.20%) |
Oct 02, 2014 | 5.391 | 5.476 | 5.344 | 5.435 | 50,058 | +0.00(+0.00%) |
Oct 01, 2014 | 5.340 | 5.435 | 5.237 | 5.435 | 108,211 | +0.08(+1.44%) |
Sep 30, 2014 | 5.556 | 5.626 | 5.344 | 5.358 | 165,380 | -0.17(-3.12%) |
Sep 29, 2014 | 5.494 | 5.531 | 5.476 | 5.531 | 22,268 | +0.03(+0.53%) |
Sep 26, 2014 | 5.380 | 5.501 | 5.380 | 5.501 | 23,170 | +0.11(+1.97%) |
Sep 25, 2014 | 5.391 | 5.439 | 5.351 | 5.395 | 37,079 | -0.03(-0.61%) |
Sep 24, 2014 | 5.373 | 5.490 | 5.373 | 5.428 | 38,818 | +0.05(+0.95%) |
Sep 23, 2014 | 5.406 | 5.457 | 5.322 | 5.377 | 56,915 | -0.07(-1.28%) |
Sep 22, 2014 | 5.516 | 5.520 | 5.351 | 5.446 | 31,664 | -0.02(-0.40%) |
Sep 19, 2014 | 5.518 | 5.567 | 5.465 | 5.468 | 33,041 | -0.03(-0.53%) |
Sep 18, 2014 | 5.501 | 5.531 | 5.487 | 5.498 | 24,498 | +0.03(+0.54%) |
Sep 17, 2014 | 5.619 | 5.633 | 5.468 | 5.468 | 36,146 | -0.13(-2.29%) |
Sep 16, 2014 | 5.644 | 5.644 | 5.566 | 5.597 | 30,710 | -0.05(-0.84%) |
Sep 15, 2014 | 5.582 | 5.644 | 5.556 | 5.644 | 90,496 | +0.06(+0.98%) |
Sep 12, 2014 | 5.593 | 5.608 | 5.556 | 5.589 | 19,926 | +0.07(+1.20%) |
Sep 11, 2014 | 5.542 | 5.611 | 5.523 | 5.523 | 23,887 | -0.05(-0.86%) |
Sep 10, 2014 | 5.584 | 5.584 | 5.556 | 5.571 | 3,487 | -0.04(-0.65%) |
Sep 09, 2014 | 5.630 | 5.630 | 5.538 | 5.608 | 16,899 | +0.01(+0.26%) |
Sep 08, 2014 | 5.611 | 5.642 | 5.593 | 5.593 | 5,990 | -0.02(-0.33%) |
Sep 05, 2014 | 5.611 | 5.677 | 5.611 | 5.611 | 12,212 | -0.00(-0.07%) |
Sep 04, 2014 | 5.652 | 5.662 | 5.611 | 5.615 | 63,058 | -0.08(-1.35%) |
Sep 03, 2014 | 5.644 | 5.692 | 5.611 | 5.692 | 29,371 | +0.04(+0.71%) |
Sep 02, 2014 | 5.674 | 5.692 | 5.633 | 5.652 | 27,988 | -0.04(-0.71%) |
Aug 29, 2014 | 5.582 | 5.692 | 5.692 | 5.692 | 40,081 | +0.05(+0.84%) |
Aug 28, 2014 | 5.608 | 5.644 | 5.534 | 5.644 | 76,389 | +0.03(+0.52%) |
Aug 27, 2014 | 5.622 | 5.663 | 5.567 | 5.615 | 66,374 | -0.07(-1.16%) |
Aug 26, 2014 | 5.655 | 5.701 | 5.654 | 5.681 | 40,803 | +0.01(+0.13%) |
Aug 25, 2014 | 5.703 | 5.729 | 5.652 | 5.674 | 31,626 | -0.03(-0.51%) |
Aug 22, 2014 | 5.674 | 5.721 | 5.648 | 5.703 | 16,662 | -0.05(-0.83%) |
Aug 21, 2014 | 5.677 | 5.751 | 5.644 | 5.751 | 28,823 | +0.07(+1.23%) |
Aug 20, 2014 | 5.637 | 5.721 | 5.637 | 5.681 | 18,876 | -0.00(-0.06%) |
Aug 19, 2014 | 5.630 | 5.743 | 5.626 | 5.685 | 101,465 | +0.02(+0.32%) |
Aug 18, 2014 | 5.688 | 5.714 | 5.611 | 5.666 | 11,170 | -0.02(-0.32%) |
Aug 15, 2014 | 5.597 | 5.714 | 5.670 | 5.685 | 24,266 | +0.01(+0.26%) |
Aug 14, 2014 | 5.608 | 5.670 | 5.604 | 5.670 | 61,340 | +0.06(+1.05%) |
Aug 13, 2014 | 5.593 | 5.633 | 5.578 | 5.611 | 26,230 | +0.03(+0.59%) |
Aug 12, 2014 | 5.516 | 5.578 | 5.501 | 5.578 | 28,122 | +0.04(+0.73%) |
Aug 11, 2014 | 5.611 | 5.611 | 5.523 | 5.538 | 16,700 | -0.02(-0.33%) |
Aug 08, 2014 | 5.501 | 5.593 | 5.501 | 5.556 | 34,385 | +0.02(+0.33%) |
Aug 07, 2014 | 5.575 | 5.593 | 5.527 | 5.538 | 20,081 | +0.02(+0.33%) |
Aug 06, 2014 | 5.509 | 5.593 | 5.501 | 5.520 | 39,953 | -0.03(-0.53%) |
Aug 05, 2014 | 5.556 | 5.611 | 5.538 | 5.549 | 40,989 | -0.09(-1.56%) |
Aug 04, 2014 | 5.743 | 5.743 | 5.593 | 5.637 | 29,766 | -0.01(-0.26%) |