Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.265 | 5.406 | 5.263 | 5.393 | 20,414 | +0.12(+2.30%) |
Oct 30, 2014 | 5.247 | 5.292 | 5.153 | 5.272 | 16,527 | +0.01(+0.21%) |
Oct 29, 2014 | 5.270 | 5.315 | 5.183 | 5.260 | 22,654 | -0.04(-0.69%) |
Oct 28, 2014 | 5.311 | 5.329 | 5.151 | 5.297 | 30,387 | +0.04(+0.78%) |
Oct 27, 2014 | 5.256 | 5.265 | 5.169 | 5.256 | 27,831 | +0.10(+1.86%) |
Oct 24, 2014 | 5.265 | 5.361 | 5.160 | 5.160 | 30,413 | -0.15(-2.83%) |
Oct 23, 2014 | 5.352 | 5.393 | 5.229 | 5.311 | 30,628 | +0.12(+2.28%) |
Oct 22, 2014 | 5.260 | 5.370 | 5.115 | 5.192 | 15,709 | -0.06(-1.13%) |
Oct 21, 2014 | 5.101 | 5.251 | 5.010 | 5.251 | 34,858 | +0.18(+3.50%) |
Oct 20, 2014 | 4.992 | 5.074 | 4.973 | 5.074 | 17,150 | +0.06(+1.18%) |
Oct 17, 2014 | 5.142 | 5.142 | 4.978 | 5.014 | 28,720 | -0.15(-2.91%) |
Oct 16, 2014 | 4.969 | 5.169 | 4.969 | 5.165 | 32,596 | +0.14(+2.81%) |
Oct 15, 2014 | 4.969 | 5.110 | 4.969 | 5.023 | 21,283 | +0.03(+0.64%) |
Oct 14, 2014 | 4.919 | 5.033 | 4.859 | 4.992 | 15,375 | +0.14(+2.82%) |
Oct 13, 2014 | 4.837 | 4.928 | 4.786 | 4.855 | 25,407 | +0.02(+0.38%) |
Oct 10, 2014 | 4.982 | 5.023 | 4.837 | 4.837 | 21,608 | -0.09(-1.80%) |
Oct 09, 2014 | 5.115 | 5.115 | 4.905 | 4.925 | 31,030 | +0.01(+0.23%) |
Oct 08, 2014 | 4.905 | 5.046 | 4.887 | 4.914 | 27,118 | +0.01(+0.28%) |
Oct 07, 2014 | 4.955 | 4.973 | 4.796 | 4.900 | 10,521 | -0.13(-2.54%) |
Oct 06, 2014 | 5.183 | 5.197 | 5.028 | 5.028 | 20,993 | -0.09(-1.78%) |
Oct 03, 2014 | 5.124 | 5.215 | 5.051 | 5.119 | 32,793 | -0.07(-1.32%) |
Oct 02, 2014 | 4.987 | 5.188 | 4.883 | 5.188 | 43,347 | +0.23(+4.74%) |
Oct 01, 2014 | 5.101 | 5.133 | 4.796 | 4.953 | 53,164 | -0.13(-2.64%) |
Sep 30, 2014 | 5.069 | 5.087 | 4.951 | 5.087 | 22,518 | +0.07(+1.36%) |
Sep 29, 2014 | 4.978 | 5.165 | 4.978 | 5.019 | 11,367 | -0.05(-1.08%) |
Sep 26, 2014 | 5.274 | 5.347 | 5.001 | 5.074 | 15,035 | -0.24(-4.55%) |
Sep 25, 2014 | 5.379 | 5.525 | 5.288 | 5.315 | 15,897 | +0.02(+0.43%) |
Sep 24, 2014 | 5.320 | 5.561 | 5.288 | 5.292 | 35,450 | -0.09(-1.61%) |
Sep 23, 2014 | 5.343 | 5.470 | 5.297 | 5.379 | 42,413 | -0.07(-1.26%) |
Sep 22, 2014 | 5.475 | 5.513 | 5.311 | 5.447 | 34,467 | -0.05(-0.91%) |
Sep 19, 2014 | 5.333 | 5.484 | 5.333 | 5.498 | 28,693 | +0.19(+3.61%) |
Sep 18, 2014 | 5.320 | 5.374 | 5.256 | 5.306 | 40,675 | +0.05(+0.87%) |
Sep 17, 2014 | 5.215 | 5.402 | 5.137 | 5.260 | 53,083 | +0.02(+0.35%) |
Sep 16, 2014 | 5.256 | 5.425 | 5.242 | 5.242 | 40,381 | -0.14(-2.62%) |
Sep 15, 2014 | 5.192 | 5.384 | 5.151 | 5.384 | 29,998 | +0.24(+4.61%) |
Sep 12, 2014 | 5.064 | 5.324 | 5.064 | 5.147 | 20,285 | -0.05(-0.97%) |
Sep 11, 2014 | 5.233 | 5.393 | 5.115 | 5.197 | 48,812 | -0.01(-0.17%) |
Sep 10, 2014 | 5.066 | 5.234 | 5.066 | 5.206 | 19,265 | +0.09(+1.76%) |
Sep 09, 2014 | 5.125 | 5.147 | 5.062 | 5.116 | 20,077 | +0.01(+0.18%) |
Sep 08, 2014 | 5.075 | 5.125 | 5.075 | 5.107 | 11,282 | +0.04(+0.71%) |
Sep 05, 2014 | 4.990 | 5.071 | 4.968 | 5.071 | 15,760 | +0.12(+2.36%) |
Sep 04, 2014 | 4.932 | 4.932 | 4.932 | 4.954 | 11,391 | -0.04(-0.81%) |
Sep 03, 2014 | 5.035 | 5.035 | 4.873 | 4.995 | 35,938 | +0.00(+0.00%) |
Sep 02, 2014 | 5.066 | 5.066 | 4.828 | 4.995 | 6,998 | -0.08(-1.59%) |
Aug 29, 2014 | 5.084 | 5.075 | 5.075 | 5.075 | 4,448 | -0.02(-0.44%) |
Aug 28, 2014 | 5.146 | 5.146 | 5.021 | 5.098 | 21,230 | -0.02(-0.44%) |
Aug 27, 2014 | 5.120 | 5.147 | 5.017 | 5.120 | 12,236 | +0.02(+0.35%) |
Aug 26, 2014 | 5.080 | 5.143 | 5.062 | 5.102 | 16,256 | +0.03(+0.53%) |
Aug 25, 2014 | 5.008 | 5.075 | 4.923 | 5.075 | 13,993 | +0.11(+2.17%) |
Aug 22, 2014 | 4.936 | 4.990 | 4.900 | 4.968 | 14,298 | -0.06(-1.16%) |
Aug 21, 2014 | 4.972 | 5.093 | 4.972 | 5.026 | 11,936 | +0.02(+0.45%) |
Aug 20, 2014 | 4.900 | 5.053 | 4.900 | 5.003 | 42,395 | +0.15(+3.06%) |
Aug 19, 2014 | 4.864 | 4.936 | 4.801 | 4.855 | 72,149 | -0.04(-0.92%) |
Aug 18, 2014 | 4.918 | 5.017 | 4.860 | 4.900 | 100,264 | -0.04(-0.73%) |
Aug 15, 2014 | 5.093 | 5.093 | 4.882 | 4.936 | 27,538 | -0.08(-1.60%) |
Aug 14, 2014 | 5.035 | 5.075 | 4.981 | 5.016 | 13,506 | -0.03(-0.64%) |
Aug 13, 2014 | 5.102 | 5.017 | 4.972 | 5.048 | 14,180 | +0.03(+0.63%) |
Aug 12, 2014 | 5.057 | 5.138 | 5.026 | 5.017 | 21,127 | -0.06(-1.24%) |
Aug 11, 2014 | 5.012 | 5.093 | 4.968 | 5.080 | 17,544 | -0.03(-0.57%) |
Aug 08, 2014 | 5.089 | 5.161 | 5.057 | 5.109 | 13,213 | +0.06(+1.20%) |
Aug 07, 2014 | 5.071 | 5.152 | 4.999 | 5.048 | 22,246 | +0.00(+0.09%) |
Aug 06, 2014 | 5.116 | 5.201 | 4.972 | 5.044 | 28,114 | -0.09(-1.75%) |
Aug 05, 2014 | 5.084 | 5.134 | 4.986 | 5.134 | 25,890 | -0.01(-0.17%) |
Aug 04, 2014 | 5.044 | 5.143 | 4.995 | 5.143 | 27,113 | +0.18(+3.53%) |