Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.504 | 5.511 | 5.476 | 5.511 | 2,093 | +0.20(+3.76%) |
Oct 30, 2014 | 5.276 | 5.359 | 5.242 | 5.311 | 8,844 | +0.13(+2.54%) |
Oct 29, 2014 | 5.290 | 5.462 | 5.180 | 5.180 | 3,740 | -0.34(-6.13%) |
Oct 28, 2014 | 5.276 | 5.518 | 5.276 | 5.518 | 6,807 | +0.08(+1.52%) |
Oct 22, 2014 | 5.455 | 5.435 | 5.435 | 5.435 | 6,234 | -0.15(-2.72%) |
Oct 21, 2014 | 5.366 | 5.587 | 5.276 | 5.587 | 57,995 | +0.08(+1.50%) |
Oct 20, 2014 | 5.275 | 5.504 | 5.338 | 5.504 | 7,974 | +0.17(+3.10%) |
Oct 17, 2014 | 5.614 | 5.614 | 5.276 | 5.338 | 11,826 | -0.28(-4.91%) |
Oct 16, 2014 | 5.317 | 5.614 | 5.310 | 5.614 | 6,269 | +0.24(+4.49%) |
Oct 15, 2014 | 5.310 | 5.381 | 5.381 | 5.373 | 15,013 | -0.01(-0.15%) |
Oct 14, 2014 | 5.310 | 5.415 | 5.262 | 5.381 | 9,214 | +0.02(+0.41%) |
Oct 13, 2014 | 5.311 | 5.449 | 5.242 | 5.359 | 9,031 | +0.14(+2.78%) |
Oct 10, 2014 | 5.276 | 5.381 | 5.173 | 5.214 | 39,945 | -0.01(-0.13%) |
Oct 09, 2014 | 5.379 | 5.415 | 5.221 | 5.221 | 5,934 | -0.34(-6.10%) |
Oct 01, 2014 | 5.560 | 5.560 | 5.560 | 5.560 | 3,044 | +0.02(+0.33%) |
Sep 30, 2014 | 5.552 | 5.580 | 5.518 | 5.542 | 12,772 | +0.02(+0.45%) |
Sep 29, 2014 | 5.518 | 5.518 | 5.518 | 5.518 | 10,281 | +0.00(+0.00%) |
Sep 24, 2014 | 5.655 | 5.518 | 5.518 | 5.518 | 8,699 | -0.21(-3.60%) |
Sep 23, 2014 | 5.249 | 5.724 | 5.249 | 5.724 | 2,293 | +0.50(+9.49%) |
Sep 22, 2014 | 5.228 | 5.228 | 5.228 | 5.228 | 1,499 | -0.47(-8.23%) |
Sep 19, 2014 | 5.531 | 5.531 | 5.531 | 5.697 | 917 | +0.14(+2.58%) |
Sep 18, 2014 | 5.559 | 5.559 | 5.531 | 5.553 | 1,090 | +0.04(+0.65%) |
Sep 17, 2014 | 5.552 | 5.552 | 5.518 | 5.518 | 4,622 | -0.10(-1.72%) |
Sep 16, 2014 | 5.518 | 5.655 | 5.518 | 5.614 | 12,379 | -0.09(-1.57%) |
Sep 15, 2014 | 5.759 | 5.759 | 5.476 | 5.704 | 11,712 | -0.06(-0.96%) |
Sep 12, 2014 | 5.759 | 5.759 | 5.759 | 5.759 | 914 | -0.07(-1.17%) |
Sep 10, 2014 | 5.697 | 5.827 | 5.827 | 5.827 | 21 | -0.00(-0.01%) |
Sep 09, 2014 | 5.704 | 5.828 | 5.704 | 5.828 | 1,088 | +0.07(+1.20%) |
Sep 08, 2014 | 5.731 | 5.759 | 5.731 | 5.759 | 6,592 | +0.00(+0.00%) |
Sep 05, 2014 | 5.759 | 5.759 | 5.759 | 5.759 | 1,960 | -0.01(-0.24%) |
Sep 03, 2014 | 5.773 | 5.773 | 5.773 | 5.773 | 168 | +0.01(+0.24%) |
Sep 02, 2014 | 5.745 | 5.759 | 5.745 | 5.759 | 858 | -0.10(-1.76%) |
Aug 29, 2014 | 5.876 | 5.862 | 5.862 | 5.862 | 1,304 | +0.17(+3.03%) |
Aug 28, 2014 | 5.962 | 5.962 | 5.690 | 5.690 | 872 | -0.31(-5.17%) |
Aug 27, 2014 | 5.745 | 6.000 | 5.745 | 6.000 | 8,892 | +0.00(+0.00%) |
Aug 26, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 217 | +0.34(+6.03%) |
Aug 22, 2014 | 5.759 | 5.659 | 5.659 | 5.659 | 1,739 | +0.00(+0.06%) |
Aug 21, 2014 | 5.738 | 5.918 | 5.738 | 5.655 | 1,159 | -0.09(-1.56%) |
Aug 20, 2014 | 5.621 | 5.745 | 5.621 | 5.745 | 1,071 | +0.40(+7.48%) |
Aug 15, 2014 | 5.352 | 5.345 | 5.345 | 5.345 | 724 | +0.17(+3.20%) |
Aug 05, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 289 | -0.42(-7.51%) |