Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.238 | 5.242 | 5.223 | 5.229 | 4,038 | +0.03(+0.61%) |
Nov 26, 2014 | 5.151 | 5.197 | 5.197 | 5.197 | 6,581 | +0.07(+1.33%) |
Nov 25, 2014 | 5.128 | 5.237 | 5.128 | 5.128 | 10,242 | +0.03(+0.63%) |
Nov 24, 2014 | 5.224 | 5.224 | 5.065 | 5.096 | 33,061 | +0.04(+0.72%) |
Nov 21, 2014 | 5.055 | 5.169 | 5.028 | 5.060 | 17,255 | -0.11(-2.12%) |
Nov 20, 2014 | 5.074 | 5.169 | 5.028 | 5.169 | 21,540 | +0.08(+1.61%) |
Nov 19, 2014 | 5.238 | 5.238 | 5.078 | 5.087 | 20,243 | -0.10(-2.02%) |
Nov 18, 2014 | 5.197 | 5.242 | 5.064 | 5.192 | 17,411 | -0.01(-0.26%) |
Nov 17, 2014 | 5.183 | 5.256 | 5.183 | 5.206 | 12,815 | -0.04(-0.70%) |
Nov 14, 2014 | 5.224 | 5.256 | 5.201 | 5.242 | 6,986 | -0.01(-0.11%) |
Nov 13, 2014 | 5.352 | 5.352 | 5.248 | 5.248 | 2,728 | +0.00(+0.02%) |
Nov 12, 2014 | 5.306 | 5.315 | 5.242 | 5.247 | 13,732 | -0.12(-2.21%) |
Nov 11, 2014 | 5.265 | 5.447 | 5.251 | 5.365 | 14,421 | +0.12(+2.26%) |
Nov 10, 2014 | 5.247 | 5.361 | 5.247 | 5.247 | 11,516 | -0.13(-2.46%) |
Nov 07, 2014 | 5.447 | 5.539 | 5.248 | 5.379 | 14,278 | -0.13(-2.40%) |
Nov 06, 2014 | 5.415 | 5.511 | 5.384 | 5.511 | 20,778 | +0.12(+2.28%) |
Nov 05, 2014 | 5.434 | 5.434 | 5.379 | 5.388 | 12,157 | -0.09(-1.58%) |
Nov 04, 2014 | 5.361 | 5.493 | 5.297 | 5.475 | 28,801 | +0.05(+1.01%) |
Nov 03, 2014 | 5.388 | 5.425 | 5.288 | 5.420 | 26,199 | +0.03(+0.51%) |
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%) |