Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.392 | 5.392 | 5.236 | 5.325 | 26,762 | +0.00(+0.00%) |
Oct 30, 2014 | 5.331 | 5.331 | 5.223 | 5.325 | 45,003 | -0.03(-0.63%) |
Oct 29, 2014 | 5.277 | 5.406 | 5.277 | 5.359 | 20,576 | -0.02(-0.38%) |
Oct 28, 2014 | 5.304 | 5.386 | 5.230 | 5.379 | 26,435 | +0.07(+1.41%) |
Oct 27, 2014 | 5.345 | 5.325 | 5.291 | 5.304 | 22,846 | -0.02(-0.38%) |
Oct 24, 2014 | 5.318 | 5.386 | 5.298 | 5.325 | 47,144 | +0.01(+0.26%) |
Oct 23, 2014 | 5.291 | 5.359 | 5.290 | 5.311 | 41,154 | +0.03(+0.64%) |
Oct 22, 2014 | 5.291 | 5.359 | 5.277 | 5.277 | 55,917 | -0.04(-0.77%) |
Oct 21, 2014 | 5.250 | 5.318 | 5.250 | 5.318 | 37,437 | +0.06(+1.16%) |
Oct 20, 2014 | 5.155 | 5.284 | 5.155 | 5.257 | 67,695 | +0.12(+2.38%) |
Oct 17, 2014 | 5.209 | 5.209 | 5.034 | 5.135 | 16,878 | +0.01(+0.26%) |
Oct 16, 2014 | 5.006 | 5.121 | 5.006 | 5.121 | 6,508 | +0.07(+1.34%) |
Oct 15, 2014 | 5.033 | 5.167 | 4.965 | 5.053 | 55,693 | +0.01(+0.27%) |
Oct 14, 2014 | 5.148 | 5.175 | 4.972 | 5.040 | 84,571 | -0.11(-2.11%) |
Oct 13, 2014 | 5.155 | 5.209 | 5.108 | 5.148 | 37,100 | +0.03(+0.66%) |
Oct 10, 2014 | 5.142 | 5.155 | 5.080 | 5.114 | 17,458 | -0.03(-0.66%) |
Oct 09, 2014 | 5.155 | 5.155 | 5.155 | 5.148 | 18,717 | -0.01(-0.13%) |
Oct 08, 2014 | 5.114 | 5.155 | 5.061 | 5.155 | 40,505 | +0.05(+0.93%) |
Oct 07, 2014 | 5.135 | 5.135 | 4.958 | 5.108 | 28,615 | +0.02(+0.40%) |
Oct 06, 2014 | 5.189 | 5.277 | 5.076 | 5.087 | 107,847 | -0.14(-2.72%) |
Oct 03, 2014 | 5.257 | 5.331 | 5.121 | 5.230 | 52,792 | -0.03(-0.52%) |
Oct 02, 2014 | 5.318 | 5.352 | 5.196 | 5.257 | 14,384 | +0.07(+1.31%) |
Oct 01, 2014 | 5.264 | 5.264 | 5.135 | 5.189 | 67,790 | -0.10(-1.92%) |
Sep 30, 2014 | 5.209 | 5.318 | 5.155 | 5.291 | 23,371 | +0.14(+2.70%) |
Sep 29, 2014 | 5.084 | 5.306 | 4.439 | 5.152 | 74,296 | -0.07(-1.29%) |
Sep 26, 2014 | 5.246 | 5.269 | 5.212 | 5.219 | 34,629 | -0.01(-0.26%) |
Sep 25, 2014 | 5.279 | 5.300 | 5.226 | 5.232 | 19,023 | -0.06(-1.14%) |
Sep 24, 2014 | 5.286 | 5.306 | 5.219 | 5.293 | 25,638 | +0.01(+0.13%) |
Sep 23, 2014 | 5.266 | 5.333 | 5.219 | 5.286 | 16,650 | -0.03(-0.51%) |
Sep 22, 2014 | 5.293 | 5.380 | 5.206 | 5.313 | 39,949 | -0.04(-0.75%) |
Sep 19, 2014 | 5.279 | 5.313 | 5.192 | 5.353 | 137,152 | +0.08(+1.53%) |
Sep 18, 2014 | 5.239 | 5.273 | 5.118 | 5.273 | 27,645 | +0.07(+1.29%) |
Sep 17, 2014 | 5.246 | 5.273 | 5.192 | 5.205 | 34,231 | -0.06(-1.15%) |
Sep 16, 2014 | 5.306 | 5.306 | 5.212 | 5.266 | 41,802 | +0.01(+0.26%) |
Sep 15, 2014 | 5.259 | 5.340 | 5.179 | 5.253 | 25,507 | -0.01(-0.13%) |
Sep 12, 2014 | 5.313 | 5.313 | 5.172 | 5.259 | 32,765 | -0.07(-1.39%) |
Sep 11, 2014 | 5.313 | 5.394 | 5.313 | 5.333 | 24,283 | -0.01(-0.13%) |
Sep 10, 2014 | 5.421 | 5.421 | 5.313 | 5.340 | 32,518 | -0.08(-1.49%) |
Sep 09, 2014 | 5.434 | 5.475 | 5.421 | 5.421 | 9,447 | -0.01(-0.25%) |
Sep 08, 2014 | 5.461 | 5.475 | 5.421 | 5.434 | 8,903 | +0.00(+0.00%) |
Sep 05, 2014 | 5.434 | 5.488 | 5.434 | 5.434 | 11,443 | -0.03(-0.49%) |
Sep 04, 2014 | 5.488 | 5.488 | 5.407 | 5.461 | 15,744 | -0.02(-0.37%) |
Sep 03, 2014 | 5.488 | 5.488 | 5.401 | 5.481 | 13,251 | -0.03(-0.61%) |
Sep 02, 2014 | 5.528 | 5.535 | 5.468 | 5.515 | 34,253 | +0.03(+0.49%) |
Aug 29, 2014 | 5.481 | 5.488 | 5.488 | 5.488 | 50,108 | +0.01(+0.12%) |
Aug 28, 2014 | 5.394 | 5.488 | 5.327 | 5.481 | 32,632 | +0.06(+1.12%) |
Aug 27, 2014 | 5.414 | 5.434 | 5.387 | 5.421 | 36,361 | -0.03(-0.49%) |
Aug 26, 2014 | 5.454 | 5.461 | 5.414 | 5.448 | 35,352 | -0.04(-0.74%) |
Aug 25, 2014 | 5.508 | 5.508 | 5.414 | 5.488 | 18,215 | +0.03(+0.62%) |
Aug 22, 2014 | 5.427 | 5.475 | 5.411 | 5.454 | 21,298 | +0.06(+1.12%) |
Aug 21, 2014 | 5.427 | 5.475 | 5.340 | 5.394 | 19,582 | +0.02(+0.38%) |
Aug 20, 2014 | 5.401 | 5.414 | 5.345 | 5.374 | 7,621 | -0.03(-0.50%) |
Aug 19, 2014 | 5.468 | 5.475 | 5.313 | 5.401 | 68,026 | -0.06(-1.11%) |
Aug 18, 2014 | 5.535 | 5.535 | 5.454 | 5.461 | 29,424 | -0.02(-0.37%) |
Aug 15, 2014 | 5.534 | 5.535 | 5.468 | 5.481 | 17,807 | +0.01(+0.12%) |
Aug 14, 2014 | 5.582 | 5.602 | 5.475 | 5.475 | 24,835 | -0.11(-1.93%) |
Aug 13, 2014 | 5.548 | 5.609 | 5.542 | 5.582 | 65,322 | +0.06(+1.10%) |
Aug 12, 2014 | 5.414 | 5.535 | 5.360 | 5.522 | 66,373 | +0.12(+2.24%) |
Aug 11, 2014 | 5.340 | 5.414 | 5.306 | 5.401 | 38,125 | +0.06(+1.13%) |
Aug 08, 2014 | 5.360 | 5.360 | 5.273 | 5.340 | 48,490 | +0.02(+0.38%) |
Aug 07, 2014 | 5.320 | 5.331 | 5.253 | 5.320 | 91,488 | +0.05(+1.02%) |
Aug 06, 2014 | 5.320 | 5.347 | 5.253 | 5.266 | 10,597 | -0.01(-0.25%) |
Aug 05, 2014 | 5.226 | 5.347 | 5.226 | 5.279 | 24,300 | +0.15(+2.88%) |
Aug 04, 2014 | 5.165 | 5.246 | 5.125 | 5.132 | 13,431 | +0.03(+0.66%) |