Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.213 | 5.232 | 5.203 | 5.232 | 177,903 | +0.02(+0.36%) |
Nov 26, 2014 | 5.203 | 5.213 | 5.213 | 5.213 | 256,549 | +0.00(+0.00%) |
Nov 25, 2014 | 5.189 | 5.213 | 5.189 | 5.213 | 310,637 | +0.03(+0.54%) |
Nov 24, 2014 | 5.199 | 5.222 | 5.185 | 5.185 | 420,791 | -0.01(-0.27%) |
Nov 21, 2014 | 5.232 | 5.246 | 5.199 | 5.199 | 439,413 | -0.02(-0.45%) |
Nov 20, 2014 | 5.142 | 5.241 | 5.138 | 5.222 | 965,824 | +0.06(+1.19%) |
Nov 19, 2014 | 5.152 | 5.166 | 5.128 | 5.161 | 465,910 | +0.01(+0.27%) |
Nov 18, 2014 | 5.175 | 5.194 | 5.147 | 5.147 | 471,659 | -0.03(-0.64%) |
Nov 17, 2014 | 5.203 | 5.213 | 5.175 | 5.180 | 347,215 | -0.03(-0.63%) |
Nov 14, 2014 | 5.203 | 5.218 | 5.199 | 5.213 | 369,473 | +0.00(+0.09%) |
Nov 13, 2014 | 5.199 | 5.222 | 5.194 | 5.208 | 462,211 | +0.00(+0.09%) |
Nov 12, 2014 | 5.166 | 5.213 | 5.166 | 5.203 | 332,893 | +0.02(+0.36%) |
Nov 11, 2014 | 5.189 | 5.213 | 5.185 | 5.185 | 407,546 | -0.02(-0.36%) |
Nov 10, 2014 | 5.189 | 5.203 | 5.189 | 5.203 | 310,618 | +0.00(+0.09%) |
Nov 07, 2014 | 5.189 | 5.213 | 5.189 | 5.199 | 279,062 | -0.01(-0.18%) |
Nov 06, 2014 | 5.185 | 5.213 | 5.185 | 5.208 | 415,384 | +0.00(+0.00%) |
Nov 05, 2014 | 5.208 | 5.222 | 5.199 | 5.208 | 392,648 | -0.00(-0.09%) |
Nov 04, 2014 | 5.189 | 5.213 | 5.185 | 5.213 | 269,531 | +0.00(+0.09%) |
Nov 03, 2014 | 5.199 | 5.217 | 5.199 | 5.208 | 317,741 | +0.01(+0.18%) |
Oct 31, 2014 | 5.199 | 5.203 | 5.175 | 5.199 | 237,250 | +0.01(+0.27%) |
Oct 30, 2014 | 5.208 | 5.222 | 5.185 | 5.185 | 321,776 | -0.03(-0.54%) |
Oct 29, 2014 | 5.255 | 5.264 | 5.213 | 5.213 | 268,554 | -0.04(-0.80%) |
Oct 28, 2014 | 5.241 | 5.260 | 5.222 | 5.255 | 296,768 | +0.01(+0.27%) |
Oct 27, 2014 | 5.217 | 5.241 | 5.241 | 5.241 | 319,972 | +0.00(+0.00%) |
Oct 24, 2014 | 5.222 | 5.250 | 5.208 | 5.241 | 226,904 | +0.01(+0.18%) |
Oct 23, 2014 | 5.217 | 5.239 | 5.194 | 5.231 | 419,795 | +0.03(+0.54%) |
Oct 22, 2014 | 5.208 | 5.222 | 5.194 | 5.203 | 433,122 | +0.01(+0.18%) |
Oct 21, 2014 | 5.157 | 5.212 | 5.157 | 5.194 | 413,168 | +0.04(+0.73%) |
Oct 20, 2014 | 5.110 | 5.161 | 5.105 | 5.157 | 391,126 | +0.03(+0.55%) |
Oct 17, 2014 | 5.110 | 5.147 | 5.096 | 5.128 | 673,719 | +0.02(+0.46%) |
Oct 16, 2014 | 4.983 | 5.110 | 4.951 | 5.105 | 529,791 | +0.06(+1.21%) |
Oct 15, 2014 | 5.105 | 5.107 | 4.988 | 5.044 | 703,357 | -0.10(-1.91%) |
Oct 14, 2014 | 5.143 | 5.166 | 5.133 | 5.143 | 677,047 | -0.02(-0.45%) |
Oct 13, 2014 | 5.194 | 5.203 | 5.152 | 5.166 | 321,917 | -0.04(-0.81%) |
Oct 10, 2014 | 5.194 | 5.213 | 5.175 | 5.208 | 363,793 | +0.00(+0.09%) |
Oct 09, 2014 | 5.208 | 5.213 | 5.185 | 5.203 | 502,232 | -0.02(-0.36%) |
Oct 08, 2014 | 5.203 | 5.231 | 5.194 | 5.222 | 304,587 | +0.00(+0.00%) |
Oct 07, 2014 | 5.236 | 5.241 | 5.217 | 5.222 | 402,585 | -0.02(-0.36%) |
Oct 06, 2014 | 5.217 | 5.245 | 5.217 | 5.241 | 315,599 | +0.02(+0.45%) |
Oct 03, 2014 | 5.180 | 5.241 | 5.180 | 5.217 | 353,395 | +0.01(+0.18%) |
Oct 02, 2014 | 5.217 | 5.241 | 5.189 | 5.208 | 464,059 | -0.02(-0.36%) |
Oct 01, 2014 | 5.222 | 5.255 | 5.222 | 5.227 | 412,078 | -0.03(-0.53%) |
Sep 30, 2014 | 5.213 | 5.273 | 5.208 | 5.255 | 908,700 | +0.02(+0.36%) |
Sep 29, 2014 | 5.306 | 5.306 | 5.082 | 5.236 | 902,927 | -0.08(-1.49%) |
Sep 26, 2014 | 5.315 | 5.338 | 5.306 | 5.315 | 326,258 | -0.02(-0.44%) |
Sep 25, 2014 | 5.348 | 5.357 | 5.310 | 5.338 | 375,786 | -0.02(-0.35%) |
Sep 24, 2014 | 5.362 | 5.371 | 5.348 | 5.357 | 252,053 | -0.01(-0.17%) |
Sep 23, 2014 | 5.376 | 5.385 | 5.362 | 5.366 | 313,379 | -0.00(-0.09%) |
Sep 22, 2014 | 5.394 | 5.398 | 5.362 | 5.371 | 381,825 | -0.01(-0.26%) |
Sep 19, 2014 | 5.390 | 5.408 | 5.376 | 5.385 | 349,946 | -0.00(-0.09%) |
Sep 18, 2014 | 5.394 | 5.403 | 5.385 | 5.390 | 298,706 | +0.00(+0.00%) |
Sep 17, 2014 | 5.399 | 5.403 | 5.390 | 5.390 | 262,199 | -0.02(-0.34%) |
Sep 16, 2014 | 5.394 | 5.408 | 5.380 | 5.408 | 409,321 | +0.00(+0.00%) |
Sep 15, 2014 | 5.376 | 5.408 | 5.376 | 5.408 | 454,685 | +0.03(+0.52%) |
Sep 12, 2014 | 5.399 | 5.403 | 5.376 | 5.380 | 205,482 | -0.02(-0.34%) |
Sep 11, 2014 | 5.371 | 5.399 | 5.371 | 5.399 | 327,605 | +0.02(+0.43%) |
Sep 10, 2014 | 5.403 | 5.403 | 5.376 | 5.376 | 598,547 | -0.05(-0.85%) |
Sep 09, 2014 | 5.413 | 5.426 | 5.409 | 5.422 | 242,849 | +0.00(+0.00%) |
Sep 08, 2014 | 5.417 | 5.422 | 5.403 | 5.422 | 409,070 | +0.00(+0.00%) |
Sep 05, 2014 | 5.426 | 5.440 | 5.417 | 5.422 | 411,094 | -0.01(-0.26%) |
Sep 04, 2014 | 5.436 | 5.468 | 5.433 | 5.436 | 326,750 | -0.00(-0.09%) |
Sep 03, 2014 | 5.436 | 5.454 | 5.426 | 5.440 | 243,529 | +0.00(+0.09%) |