Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.199 | 6.280 | 6.146 | 6.250 | 645,612 | +0.15(+2.41%) |
Oct 30, 2014 | 6.093 | 6.220 | 6.052 | 6.103 | 681,335 | -0.01(-0.08%) |
Oct 29, 2014 | 5.986 | 6.199 | 5.651 | 6.108 | 2,131,304 | +0.62(+11.39%) |
Oct 28, 2014 | 5.346 | 5.509 | 5.255 | 5.483 | 833,305 | +0.14(+2.56%) |
Oct 27, 2014 | 5.016 | 5.351 | 5.057 | 5.346 | 540,084 | +0.29(+5.72%) |
Oct 24, 2014 | 5.077 | 5.087 | 4.986 | 5.057 | 283,981 | +0.01(+0.10%) |
Oct 23, 2014 | 5.103 | 5.126 | 5.037 | 5.052 | 430,694 | -0.05(-0.99%) |
Oct 22, 2014 | 5.204 | 5.204 | 5.092 | 5.103 | 190,796 | -0.07(-1.28%) |
Oct 21, 2014 | 5.230 | 5.305 | 5.103 | 5.169 | 207,173 | -0.02(-0.29%) |
Oct 20, 2014 | 5.042 | 5.214 | 5.037 | 5.184 | 235,263 | +0.16(+3.13%) |
Oct 17, 2014 | 5.199 | 5.199 | 4.971 | 5.026 | 342,313 | -0.12(-2.27%) |
Oct 16, 2014 | 5.021 | 5.189 | 5.021 | 5.143 | 340,995 | +0.09(+1.81%) |
Oct 15, 2014 | 5.047 | 5.103 | 4.960 | 5.052 | 299,571 | -0.04(-0.70%) |
Oct 14, 2014 | 4.905 | 5.098 | 4.905 | 5.087 | 520,047 | +0.20(+4.05%) |
Oct 13, 2014 | 4.833 | 4.945 | 4.798 | 4.889 | 297,099 | +0.08(+1.69%) |
Oct 10, 2014 | 4.696 | 4.879 | 4.691 | 4.808 | 229,851 | +0.10(+2.16%) |
Oct 09, 2014 | 4.828 | 4.828 | 4.666 | 4.707 | 303,321 | -0.09(-1.90%) |
Oct 08, 2014 | 4.803 | 4.813 | 4.679 | 4.798 | 232,372 | -0.01(-0.21%) |
Oct 07, 2014 | 4.849 | 4.854 | 4.762 | 4.808 | 417,715 | -0.04(-0.89%) |
Oct 06, 2014 | 4.864 | 4.914 | 4.803 | 4.851 | 210,575 | +0.03(+0.58%) |
Oct 03, 2014 | 4.899 | 4.950 | 4.808 | 4.823 | 248,087 | -0.03(-0.52%) |
Oct 02, 2014 | 4.778 | 4.884 | 4.778 | 4.849 | 252,820 | +0.06(+1.27%) |
Oct 01, 2014 | 4.737 | 4.844 | 4.727 | 4.788 | 217,939 | +0.03(+0.64%) |
Sep 30, 2014 | 4.854 | 4.859 | 4.752 | 4.757 | 284,556 | -0.09(-1.88%) |
Sep 29, 2014 | 4.879 | 4.940 | 4.844 | 4.849 | 197,252 | -0.07(-1.44%) |
Sep 26, 2014 | 4.925 | 4.960 | 4.808 | 4.920 | 584,130 | -0.01(-0.10%) |
Sep 25, 2014 | 4.950 | 4.986 | 4.910 | 4.925 | 196,693 | -0.05(-0.92%) |
Sep 24, 2014 | 4.940 | 4.981 | 4.920 | 4.971 | 159,834 | +0.05(+0.93%) |
Sep 23, 2014 | 4.965 | 5.024 | 4.920 | 4.925 | 272,603 | -0.08(-1.52%) |
Sep 22, 2014 | 5.052 | 5.077 | 4.996 | 5.001 | 251,463 | -0.07(-1.30%) |
Sep 19, 2014 | 5.118 | 5.123 | 5.037 | 5.067 | 388,963 | -0.05(-0.89%) |
Sep 18, 2014 | 5.174 | 5.174 | 5.103 | 5.113 | 192,576 | -0.05(-0.89%) |
Sep 17, 2014 | 5.184 | 5.219 | 5.153 | 5.158 | 386,961 | -0.03(-0.59%) |
Sep 16, 2014 | 5.087 | 5.194 | 5.082 | 5.189 | 395,655 | +0.08(+1.59%) |
Sep 15, 2014 | 5.098 | 5.141 | 5.052 | 5.108 | 276,071 | +0.00(+0.00%) |
Sep 12, 2014 | 5.148 | 5.191 | 5.087 | 5.108 | 435,386 | -0.03(-0.59%) |
Sep 11, 2014 | 5.072 | 5.250 | 5.072 | 5.138 | 458,371 | +0.03(+0.60%) |
Sep 10, 2014 | 5.133 | 5.151 | 5.032 | 5.108 | 333,538 | -0.03(-0.49%) |
Sep 09, 2014 | 5.260 | 5.260 | 5.128 | 5.133 | 185,766 | -0.12(-2.32%) |
Sep 08, 2014 | 5.306 | 5.326 | 5.214 | 5.255 | 151,097 | -0.05(-0.96%) |
Sep 05, 2014 | 5.189 | 5.382 | 5.189 | 5.306 | 264,335 | +0.09(+1.75%) |
Sep 04, 2014 | 5.158 | 5.265 | 5.158 | 5.214 | 229,930 | +0.06(+1.18%) |
Sep 03, 2014 | 5.174 | 5.265 | 5.133 | 5.153 | 189,594 | -0.01(-0.20%) |
Sep 02, 2014 | 5.209 | 5.276 | 5.138 | 5.163 | 288,299 | -0.02(-0.29%) |
Aug 29, 2014 | 5.153 | 5.179 | 5.179 | 5.179 | 506,185 | +0.03(+0.49%) |
Aug 28, 2014 | 5.204 | 5.209 | 5.148 | 5.153 | 225,713 | -0.07(-1.26%) |
Aug 27, 2014 | 5.331 | 5.341 | 5.207 | 5.219 | 225,567 | -0.09(-1.63%) |
Aug 26, 2014 | 5.265 | 5.361 | 5.265 | 5.306 | 477,098 | +0.04(+0.67%) |
Aug 25, 2014 | 5.336 | 5.401 | 5.238 | 5.270 | 451,071 | -0.02(-0.38%) |
Aug 22, 2014 | 5.265 | 5.331 | 5.230 | 5.291 | 496,690 | +0.01(+0.10%) |
Aug 21, 2014 | 5.160 | 5.351 | 5.137 | 5.286 | 316,820 | +0.12(+2.24%) |
Aug 20, 2014 | 5.205 | 5.220 | 5.150 | 5.170 | 196,563 | -0.06(-1.15%) |
Aug 19, 2014 | 5.286 | 5.341 | 5.220 | 5.230 | 213,152 | -0.03(-0.48%) |
Aug 18, 2014 | 5.215 | 5.318 | 5.215 | 5.255 | 308,973 | +0.07(+1.36%) |
Aug 15, 2014 | 5.275 | 5.306 | 5.165 | 5.185 | 479,927 | -0.05(-0.96%) |
Aug 14, 2014 | 5.069 | 5.275 | 5.067 | 5.235 | 362,878 | +0.16(+3.17%) |
Aug 13, 2014 | 5.115 | 5.155 | 5.039 | 5.074 | 257,071 | -0.05(-0.98%) |
Aug 12, 2014 | 5.125 | 5.195 | 5.094 | 5.125 | 117,679 | -0.02(-0.39%) |
Aug 11, 2014 | 5.130 | 5.190 | 5.050 | 5.145 | 532,778 | +0.04(+0.69%) |
Aug 08, 2014 | 5.049 | 5.159 | 5.029 | 5.110 | 301,791 | +0.06(+1.20%) |
Aug 07, 2014 | 5.205 | 5.224 | 5.034 | 5.049 | 410,752 | -0.13(-2.43%) |
Aug 06, 2014 | 4.999 | 5.265 | 4.999 | 5.175 | 344,129 | +0.15(+2.90%) |
Aug 05, 2014 | 4.928 | 5.140 | 4.913 | 5.029 | 415,381 | +0.11(+2.25%) |
Aug 04, 2014 | 4.969 | 5.014 | 4.833 | 4.918 | 418,443 | -0.05(-1.01%) |