Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.273 | 5.302 | 5.200 | 5.265 | 151,801 | +0.03(+0.49%) |
Oct 30, 2014 | 5.280 | 5.280 | 5.138 | 5.240 | 98,727 | -0.01(-0.28%) |
Oct 29, 2014 | 5.247 | 5.345 | 5.229 | 5.254 | 104,386 | +0.03(+0.63%) |
Oct 28, 2014 | 5.138 | 5.309 | 5.127 | 5.222 | 136,059 | +0.13(+2.65%) |
Oct 27, 2014 | 5.196 | 5.174 | 5.174 | 5.087 | 56,861 | -0.09(-1.69%) |
Oct 24, 2014 | 5.089 | 5.179 | 5.083 | 5.174 | 13,280 | +0.08(+1.57%) |
Oct 23, 2014 | 5.109 | 5.145 | 4.850 | 5.094 | 79,524 | -0.04(-0.85%) |
Oct 22, 2014 | 5.138 | 5.222 | 5.090 | 5.138 | 73,920 | -0.00(-0.07%) |
Oct 21, 2014 | 5.101 | 5.174 | 5.079 | 5.141 | 21,804 | +0.00(+0.00%) |
Oct 20, 2014 | 5.065 | 5.141 | 5.061 | 5.141 | 42,790 | +0.05(+0.93%) |
Oct 17, 2014 | 5.116 | 5.116 | 5.039 | 5.094 | 30,243 | -0.02(-0.43%) |
Oct 16, 2014 | 4.835 | 4.835 | 4.828 | 5.116 | 277,228 | +0.27(+5.56%) |
Oct 15, 2014 | 4.937 | 4.974 | 4.664 | 4.846 | 113,538 | -0.16(-3.27%) |
Oct 14, 2014 | 5.065 | 5.065 | 4.992 | 5.010 | 32,208 | -0.05(-1.08%) |
Oct 13, 2014 | 5.094 | 5.101 | 4.977 | 5.065 | 48,191 | +0.01(+0.14%) |
Oct 10, 2014 | 5.160 | 5.160 | 4.974 | 5.058 | 66,502 | -0.10(-1.91%) |
Oct 09, 2014 | 5.203 | 5.203 | 5.101 | 5.156 | 23,629 | +0.00(+0.00%) |
Oct 08, 2014 | 5.302 | 5.302 | 5.156 | 5.156 | 145,963 | -0.14(-2.62%) |
Oct 07, 2014 | 5.287 | 5.335 | 5.203 | 5.294 | 146,841 | -0.01(-0.14%) |
Oct 06, 2014 | 5.382 | 5.422 | 5.243 | 5.302 | 136,212 | -0.09(-1.62%) |
Oct 03, 2014 | 5.404 | 5.447 | 5.320 | 5.389 | 136,007 | -0.01(-0.20%) |
Oct 02, 2014 | 5.356 | 5.440 | 5.309 | 5.400 | 50,384 | +0.00(+0.00%) |
Oct 01, 2014 | 5.305 | 5.400 | 5.203 | 5.400 | 108,917 | +0.08(+1.44%) |
Sep 30, 2014 | 5.520 | 5.590 | 5.309 | 5.324 | 166,458 | -0.17(-3.12%) |
Sep 29, 2014 | 5.458 | 5.495 | 5.440 | 5.495 | 22,413 | +0.03(+0.53%) |
Sep 26, 2014 | 5.345 | 5.466 | 5.345 | 5.466 | 23,321 | +0.11(+1.97%) |
Sep 25, 2014 | 5.356 | 5.404 | 5.316 | 5.360 | 37,321 | -0.03(-0.61%) |
Sep 24, 2014 | 5.338 | 5.455 | 5.338 | 5.393 | 39,072 | +0.05(+0.96%) |
Sep 23, 2014 | 5.371 | 5.422 | 5.287 | 5.342 | 57,286 | -0.07(-1.28%) |
Sep 22, 2014 | 5.480 | 5.484 | 5.316 | 5.411 | 31,870 | -0.02(-0.40%) |
Sep 19, 2014 | 5.482 | 5.531 | 5.429 | 5.433 | 33,256 | -0.03(-0.53%) |
Sep 18, 2014 | 5.466 | 5.495 | 5.451 | 5.462 | 24,658 | +0.03(+0.54%) |
Sep 17, 2014 | 5.582 | 5.597 | 5.433 | 5.433 | 36,382 | -0.13(-2.29%) |
Sep 16, 2014 | 5.608 | 5.608 | 5.530 | 5.560 | 30,910 | -0.05(-0.84%) |
Sep 15, 2014 | 5.546 | 5.608 | 5.520 | 5.608 | 91,086 | +0.05(+0.98%) |
Sep 12, 2014 | 5.557 | 5.571 | 5.520 | 5.553 | 20,056 | +0.07(+1.20%) |
Sep 11, 2014 | 5.506 | 5.575 | 5.488 | 5.488 | 24,043 | -0.05(-0.86%) |
Sep 10, 2014 | 5.548 | 5.548 | 5.520 | 5.535 | 3,510 | -0.04(-0.65%) |
Sep 09, 2014 | 5.593 | 5.593 | 5.502 | 5.571 | 17,009 | +0.01(+0.26%) |
Sep 08, 2014 | 5.575 | 5.606 | 5.557 | 5.557 | 6,029 | -0.02(-0.33%) |
Sep 05, 2014 | 5.575 | 5.641 | 5.575 | 5.575 | 12,292 | -0.00(-0.07%) |
Sep 04, 2014 | 5.615 | 5.625 | 5.575 | 5.579 | 63,469 | -0.08(-1.35%) |
Sep 03, 2014 | 5.608 | 5.655 | 5.575 | 5.655 | 29,562 | +0.04(+0.71%) |
Sep 02, 2014 | 5.637 | 5.655 | 5.597 | 5.615 | 28,171 | -0.04(-0.71%) |
Aug 29, 2014 | 5.546 | 5.655 | 5.655 | 5.655 | 40,342 | +0.05(+0.84%) |
Aug 28, 2014 | 5.571 | 5.608 | 5.498 | 5.608 | 76,887 | +0.03(+0.52%) |
Aug 27, 2014 | 5.586 | 5.626 | 5.531 | 5.579 | 66,806 | -0.07(-1.16%) |
Aug 26, 2014 | 5.619 | 5.664 | 5.618 | 5.644 | 41,069 | +0.01(+0.13%) |
Aug 25, 2014 | 5.666 | 5.692 | 5.615 | 5.637 | 31,832 | -0.03(-0.51%) |
Aug 22, 2014 | 5.637 | 5.684 | 5.611 | 5.666 | 16,771 | -0.05(-0.83%) |
Aug 21, 2014 | 5.641 | 5.713 | 5.608 | 5.713 | 29,011 | +0.07(+1.23%) |
Aug 20, 2014 | 5.600 | 5.684 | 5.600 | 5.644 | 18,999 | -0.00(-0.06%) |
Aug 19, 2014 | 5.593 | 5.706 | 5.590 | 5.648 | 102,127 | +0.02(+0.32%) |
Aug 18, 2014 | 5.652 | 5.677 | 5.575 | 5.630 | 11,243 | -0.02(-0.32%) |
Aug 15, 2014 | 5.560 | 5.677 | 5.633 | 5.648 | 24,425 | +0.01(+0.26%) |
Aug 14, 2014 | 5.571 | 5.633 | 5.568 | 5.633 | 61,740 | +0.06(+1.05%) |
Aug 13, 2014 | 5.557 | 5.597 | 5.542 | 5.575 | 26,401 | +0.03(+0.59%) |
Aug 12, 2014 | 5.480 | 5.542 | 5.466 | 5.542 | 28,305 | +0.04(+0.73%) |
Aug 11, 2014 | 5.575 | 5.575 | 5.488 | 5.502 | 16,809 | -0.02(-0.33%) |
Aug 08, 2014 | 5.466 | 5.557 | 5.466 | 5.520 | 34,609 | +0.02(+0.33%) |
Aug 07, 2014 | 5.539 | 5.557 | 5.491 | 5.502 | 20,212 | +0.02(+0.33%) |
Aug 06, 2014 | 5.473 | 5.557 | 5.466 | 5.484 | 40,213 | -0.03(-0.53%) |
Aug 05, 2014 | 5.520 | 5.575 | 5.502 | 5.513 | 41,256 | -0.09(-1.56%) |
Aug 04, 2014 | 5.706 | 5.706 | 5.557 | 5.600 | 29,960 | -0.01(-0.26%) |
Aug 01, 2014 | 5.539 | 5.644 | 5.524 | 5.615 | 79,008 | +0.07(+1.18%) |
Jul 31, 2014 | 5.627 | 5.681 | 5.539 | 5.549 | 117,935 | -0.12(-2.06%) |
Jul 30, 2014 | 5.652 | 5.699 | 5.593 | 5.666 | 52,758 | +0.00(+0.00%) |
Jul 29, 2014 | 5.652 | 5.717 | 5.568 | 5.666 | 73,758 | +0.01(+0.26%) |
Jul 28, 2014 | 5.644 | 5.713 | 5.644 | 5.652 | 51,287 | -0.03(-0.45%) |
Jul 25, 2014 | 5.670 | 5.684 | 5.604 | 5.677 | 81,854 | +0.06(+1.04%) |
Jul 24, 2014 | 5.659 | 5.735 | 5.579 | 5.619 | 90,200 | -0.07(-1.15%) |
Jul 23, 2014 | 5.641 | 5.712 | 5.590 | 5.684 | 60,514 | +0.02(+0.32%) |
Jul 22, 2014 | 5.626 | 5.699 | 5.626 | 5.666 | 89,829 | +0.01(+0.26%) |
Jul 21, 2014 | 5.652 | 5.681 | 5.611 | 5.652 | 41,794 | +0.01(+0.13%) |
Jul 18, 2014 | 5.611 | 5.688 | 5.611 | 5.644 | 66,291 | +0.01(+0.26%) |
Jul 17, 2014 | 5.615 | 5.673 | 5.615 | 5.630 | 28,747 | -0.01(-0.19%) |
Jul 16, 2014 | 5.772 | 5.794 | 5.619 | 5.641 | 66,227 | -0.14(-2.46%) |
Jul 15, 2014 | 5.757 | 5.852 | 5.659 | 5.783 | 38,405 | +0.07(+1.15%) |
Jul 14, 2014 | 5.815 | 5.830 | 5.568 | 5.717 | 172,326 | -0.05(-0.95%) |
Jul 11, 2014 | 5.768 | 5.836 | 5.703 | 5.772 | 84,637 | -0.03(-0.56%) |
Jul 10, 2014 | 5.815 | 5.815 | 5.739 | 5.805 | 61,611 | -0.01(-0.19%) |
Jul 09, 2014 | 5.841 | 5.874 | 5.801 | 5.815 | 78,734 | -0.08(-1.36%) |
Jul 08, 2014 | 5.826 | 5.896 | 5.743 | 5.896 | 94,245 | +0.03(+0.50%) |
Jul 07, 2014 | 5.834 | 5.899 | 5.830 | 5.866 | 62,470 | -0.04(-0.62%) |
Jul 03, 2014 | 5.830 | 5.903 | 5.903 | 5.903 | 52,418 | +0.04(+0.62%) |
Jul 02, 2014 | 5.896 | 5.903 | 5.750 | 5.866 | 82,057 | +0.01(+0.25%) |
Jul 01, 2014 | 5.921 | 5.936 | 5.815 | 5.852 | 164,183 | -0.12(-1.95%) |
Jun 30, 2014 | 5.830 | 5.976 | 5.815 | 5.969 | 449,494 | +0.08(+1.42%) |
Jun 27, 2014 | 5.724 | 5.885 | 5.721 | 5.885 | 272,088 | +0.17(+3.00%) |
Jun 26, 2014 | 5.666 | 5.801 | 5.593 | 5.713 | 216,151 | +0.07(+1.23%) |
Jun 25, 2014 | 5.597 | 5.644 | 5.564 | 5.644 | 127,839 | +0.06(+1.11%) |
Jun 24, 2014 | 5.579 | 5.630 | 5.568 | 5.582 | 175,282 | -0.01(-0.13%) |
Jun 23, 2014 | 5.570 | 5.630 | 5.560 | 5.590 | 98,137 | +0.01(+0.26%) |
Jun 20, 2014 | 5.579 | 5.641 | 5.575 | 5.575 | 237,821 | -0.02(-0.39%) |
Jun 19, 2014 | 5.600 | 5.630 | 5.575 | 5.597 | 96,915 | +0.02(+0.33%) |
Jun 18, 2014 | 5.564 | 5.608 | 5.557 | 5.579 | 158,448 | +0.00(+0.00%) |
Jun 17, 2014 | 5.549 | 5.597 | 5.549 | 5.579 | 166,544 | +0.01(+0.20%) |
Jun 16, 2014 | 5.557 | 5.630 | 5.557 | 5.568 | 283,244 | +0.00(+0.07%) |
Jun 13, 2014 | 5.542 | 5.608 | 5.542 | 5.564 | 95,724 | +0.01(+0.13%) |
Jun 12, 2014 | 5.557 | 5.635 | 5.542 | 5.557 | 410,515 | -0.00(-0.07%) |
Jun 11, 2014 | 5.557 | 5.619 | 5.550 | 5.560 | 73,780 | +0.00(+0.07%) |
Jun 10, 2014 | 5.528 | 5.575 | 5.528 | 5.557 | 188,718 | -0.02(-0.33%) |
Jun 06, 2014 | 5.575 | 5.575 | 5.433 | 5.575 | 374,490 | -0.03(-0.58%) |
Jun 05, 2014 | 5.597 | 5.641 | 5.520 | 5.608 | 429,537 | -0.05(-0.84%) |
Jun 04, 2014 | 5.757 | 5.757 | 5.539 | 5.655 | 364,972 | -0.16(-2.70%) |
Jun 03, 2014 | 5.652 | 5.830 | 5.641 | 5.812 | 119,798 | +0.16(+2.84%) |
Jun 02, 2014 | 5.692 | 5.757 | 5.652 | 5.652 | 156,348 | -0.04(-0.70%) |
May 30, 2014 | 5.604 | 5.772 | 5.560 | 5.692 | 121,752 | +0.07(+1.17%) |
May 29, 2014 | 5.582 | 5.642 | 5.552 | 5.626 | 206,148 | +0.04(+0.78%) |
May 28, 2014 | 5.575 | 5.651 | 5.557 | 5.582 | 184,895 | -0.07(-1.23%) |
May 27, 2014 | 5.648 | 5.728 | 5.615 | 5.652 | 137,974 | +0.01(+0.13%) |
May 23, 2014 | 5.611 | 5.644 | 5.644 | 5.644 | 59,004 | +0.01(+0.19%) |
May 22, 2014 | 5.586 | 5.641 | 5.575 | 5.633 | 88,660 | +0.02(+0.32%) |
May 21, 2014 | 5.630 | 5.647 | 5.608 | 5.615 | 143,869 | +0.01(+0.26%) |
May 20, 2014 | 5.626 | 5.648 | 5.579 | 5.600 | 102,023 | -0.00(-0.07%) |
May 19, 2014 | 5.531 | 5.630 | 5.502 | 5.604 | 84,637 | +0.10(+1.85%) |
May 16, 2014 | 5.539 | 5.553 | 5.502 | 5.502 | 16,743 | +0.00(+0.07%) |
May 15, 2014 | 5.429 | 5.549 | 5.429 | 5.498 | 74,647 | +0.03(+0.53%) |
May 14, 2014 | 5.524 | 5.530 | 5.455 | 5.469 | 110,264 | -0.01(-0.13%) |
May 13, 2014 | 5.469 | 5.549 | 5.433 | 5.477 | 56,674 | +0.01(+0.20%) |
May 12, 2014 | 5.491 | 5.504 | 5.447 | 5.466 | 76,593 | -0.05(-0.99%) |
May 09, 2014 | 5.528 | 5.564 | 5.466 | 5.520 | 84,834 | -0.02(-0.39%) |
May 08, 2014 | 5.550 | 5.618 | 5.495 | 5.542 | 34,991 | +0.06(+1.13%) |
May 07, 2014 | 5.568 | 5.575 | 5.480 | 5.480 | 82,754 | -0.07(-1.18%) |
May 06, 2014 | 5.564 | 5.608 | 5.488 | 5.546 | 107,860 | -0.06(-1.10%) |
May 05, 2014 | 5.506 | 5.608 | 5.484 | 5.608 | 192,901 | +0.10(+1.85%) |
May 02, 2014 | 5.509 | 5.571 | 5.502 | 5.506 | 247,531 | +0.01(+0.20%) |
May 01, 2014 | 5.557 | 5.593 | 5.491 | 5.495 | 89,190 | -0.04(-0.79%) |
Apr 30, 2014 | 5.466 | 5.597 | 5.447 | 5.539 | 174,840 | +0.09(+1.67%) |
Apr 29, 2014 | 5.462 | 5.549 | 5.390 | 5.447 | 217,438 | -0.02(-0.33%) |
Apr 28, 2014 | 5.506 | 5.575 | 5.429 | 5.466 | 179,011 | -0.08(-1.51%) |
Apr 25, 2014 | 5.641 | 5.662 | 5.508 | 5.549 | 154,608 | -0.06(-1.10%) |
Apr 24, 2014 | 5.557 | 5.670 | 5.509 | 5.611 | 119,362 | +0.05(+0.92%) |
Apr 23, 2014 | 5.644 | 5.648 | 5.473 | 5.560 | 202,918 | -0.05(-0.91%) |
Apr 22, 2014 | 5.604 | 5.699 | 5.557 | 5.611 | 166,741 | -0.04(-0.71%) |
Apr 21, 2014 | 5.779 | 5.779 | 5.575 | 5.652 | 129,478 | -0.08(-1.40%) |
Apr 17, 2014 | 5.766 | 5.732 | 5.732 | 5.732 | 51,320 | -0.03(-0.57%) |
Apr 16, 2014 | 5.557 | 5.783 | 5.418 | 5.764 | 180,307 | +0.21(+3.87%) |
Apr 15, 2014 | 5.692 | 5.746 | 5.058 | 5.549 | 554,830 | -0.19(-3.36%) |
Apr 14, 2014 | 5.681 | 5.790 | 5.631 | 5.743 | 438,349 | +0.07(+1.16%) |
Apr 11, 2014 | 5.717 | 5.826 | 5.635 | 5.677 | 322,362 | -0.11(-1.83%) |
Apr 10, 2014 | 5.852 | 5.881 | 5.754 | 5.783 | 363,638 | -0.07(-1.18%) |
Apr 09, 2014 | 5.896 | 5.921 | 5.815 | 5.852 | 292,827 | -0.04(-0.62%) |
Apr 08, 2014 | 5.741 | 5.903 | 5.741 | 5.888 | 269,404 | +0.14(+2.47%) |
Apr 07, 2014 | 5.794 | 5.826 | 5.633 | 5.746 | 230,326 | -0.05(-0.82%) |
Apr 04, 2014 | 5.914 | 5.972 | 5.772 | 5.794 | 343,953 | -0.07(-1.24%) |
Apr 03, 2014 | 6.012 | 6.012 | 5.837 | 5.866 | 292,580 | -0.13(-2.13%) |
Apr 02, 2014 | 5.961 | 6.009 | 5.874 | 5.994 | 246,307 | -0.01(-0.12%) |
Apr 01, 2014 | 5.948 | 6.009 | 5.903 | 6.001 | 311,388 | +0.08(+1.42%) |
Mar 31, 2014 | 5.888 | 6.009 | 5.888 | 5.918 | 306,346 | +0.05(+0.93%) |
Mar 28, 2014 | 5.834 | 5.881 | 5.814 | 5.863 | 445,688 | +0.03(+0.56%) |
Mar 27, 2014 | 5.786 | 5.910 | 5.775 | 5.830 | 191,685 | -0.01(-0.12%) |
Mar 26, 2014 | 5.848 | 5.870 | 5.826 | 5.837 | 192,818 | -0.01(-0.19%) |
Mar 25, 2014 | 5.830 | 5.907 | 5.781 | 5.848 | 93,400 | -0.00(-0.06%) |
Mar 24, 2014 | 5.983 | 6.012 | 5.655 | 5.852 | 329,619 | -0.12(-2.07%) |
Mar 21, 2014 | 6.001 | 6.012 | 5.885 | 5.976 | 323,216 | -0.01(-0.24%) |
Mar 20, 2014 | 5.947 | 6.092 | 5.885 | 5.990 | 262,394 | +0.06(+1.04%) |
Mar 19, 2014 | 5.881 | 5.950 | 5.866 | 5.928 | 285,637 | +0.04(+0.62%) |
Mar 18, 2014 | 5.830 | 5.892 | 5.761 | 5.892 | 249,943 | +0.06(+1.06%) |
Mar 17, 2014 | 5.903 | 5.903 | 5.783 | 5.830 | 396,969 | -0.07(-1.23%) |
Mar 14, 2014 | 5.808 | 5.910 | 5.706 | 5.903 | 560,373 | +0.17(+2.99%) |
Mar 13, 2014 | 5.721 | 5.783 | 5.659 | 5.732 | 253,283 | +0.03(+0.51%) |
Mar 12, 2014 | 5.630 | 5.703 | 5.604 | 5.703 | 382,929 | +0.03(+0.58%) |
Mar 11, 2014 | 5.626 | 5.684 | 5.619 | 5.670 | 609,394 | +0.01(+0.19%) |
Mar 10, 2014 | 5.648 | 5.684 | 5.611 | 5.659 | 605,486 | -0.01(-0.13%) |
Mar 07, 2014 | 5.706 | 5.739 | 5.590 | 5.666 | 966,086 | -0.04(-0.64%) |