Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.640 | 5.700 | 5.260 | 5.690 | 193,469 | +0.22(+3.93%) |
Oct 30, 2014 | 5.300 | 5.500 | 5.150 | 5.475 | 153,916 | +0.42(+8.20%) |
Oct 29, 2014 | 5.180 | 5.180 | 5.020 | 5.060 | 74,259 | -0.13(-2.50%) |
Oct 28, 2014 | 4.970 | 5.240 | 4.940 | 5.190 | 104,771 | +0.27(+5.49%) |
Oct 27, 2014 | 4.960 | 5.030 | 5.030 | 4.920 | 60,265 | -0.11(-2.19%) |
Oct 24, 2014 | 5.040 | 5.130 | 4.970 | 5.030 | 28,368 | +0.02(+0.40%) |
Oct 23, 2014 | 4.890 | 5.050 | 4.880 | 5.010 | 90,127 | +0.19(+3.94%) |
Oct 22, 2014 | 4.910 | 4.940 | 4.790 | 4.820 | 51,517 | -0.10(-2.03%) |
Oct 21, 2014 | 4.920 | 4.980 | 4.900 | 4.920 | 23,529 | +0.02(+0.41%) |
Oct 20, 2014 | 4.810 | 4.930 | 4.810 | 4.900 | 44,034 | +0.05(+1.03%) |
Oct 17, 2014 | 5.030 | 5.030 | 4.850 | 4.850 | 51,426 | -0.09(-1.82%) |
Oct 16, 2014 | 5.090 | 5.150 | 4.890 | 4.940 | 110,276 | -0.23(-4.45%) |
Oct 15, 2014 | 4.880 | 5.190 | 4.860 | 5.170 | 63,000 | +0.21(+4.23%) |
Oct 14, 2014 | 5.010 | 5.100 | 4.880 | 4.960 | 103,347 | +0.02(+0.40%) |
Oct 13, 2014 | 4.860 | 4.950 | 4.710 | 4.940 | 83,562 | +0.09(+1.86%) |
Oct 10, 2014 | 4.790 | 5.010 | 4.730 | 4.850 | 55,401 | +0.00(+0.00%) |
Oct 09, 2014 | 5.000 | 5.020 | 4.800 | 4.850 | 67,439 | -0.16(-3.19%) |
Oct 08, 2014 | 4.720 | 5.050 | 4.720 | 5.010 | 70,305 | +0.26(+5.47%) |
Oct 07, 2014 | 4.800 | 4.830 | 4.730 | 4.750 | 74,139 | -0.06(-1.25%) |
Oct 06, 2014 | 4.900 | 4.950 | 4.730 | 4.810 | 39,485 | -0.09(-1.84%) |
Oct 03, 2014 | 4.910 | 4.930 | 4.840 | 4.900 | 42,002 | +0.06(+1.24%) |
Oct 02, 2014 | 4.620 | 4.870 | 4.570 | 4.840 | 68,607 | +0.24(+5.22%) |
Oct 01, 2014 | 4.690 | 4.710 | 4.590 | 4.600 | 79,018 | -0.07(-1.50%) |
Sep 30, 2014 | 4.790 | 4.800 | 4.660 | 4.670 | 109,900 | -0.12(-2.51%) |
Sep 29, 2014 | 4.810 | 4.870 | 4.780 | 4.790 | 37,380 | -0.09(-1.84%) |
Sep 26, 2014 | 4.910 | 4.960 | 4.850 | 4.880 | 29,940 | -0.03(-0.61%) |
Sep 25, 2014 | 5.000 | 5.030 | 4.900 | 4.910 | 59,302 | -0.16(-3.16%) |
Sep 24, 2014 | 5.120 | 5.150 | 4.940 | 5.070 | 86,767 | -0.02(-0.39%) |
Sep 23, 2014 | 5.200 | 5.240 | 5.080 | 5.090 | 87,665 | -0.14(-2.68%) |
Sep 22, 2014 | 5.390 | 5.390 | 5.220 | 5.230 | 59,696 | -0.22(-4.04%) |
Sep 19, 2014 | 5.370 | 5.480 | 5.200 | 5.450 | 182,713 | +0.10(+1.87%) |
Sep 18, 2014 | 5.350 | 5.390 | 5.290 | 5.350 | 94,738 | +0.01(+0.19%) |
Sep 17, 2014 | 5.310 | 5.480 | 5.300 | 5.340 | 80,475 | +0.01(+0.19%) |
Sep 16, 2014 | 5.260 | 5.330 | 5.240 | 5.330 | 103,984 | +0.07(+1.33%) |
Sep 15, 2014 | 5.370 | 5.370 | 5.220 | 5.260 | 104,703 | -0.14(-2.59%) |
Sep 12, 2014 | 5.520 | 5.520 | 5.370 | 5.400 | 75,112 | -0.14(-2.53%) |
Sep 11, 2014 | 5.360 | 5.540 | 5.360 | 5.540 | 49,909 | +0.13(+2.40%) |
Sep 10, 2014 | 5.350 | 5.410 | 5.320 | 5.410 | 43,465 | +0.05(+0.93%) |
Sep 09, 2014 | 5.550 | 5.550 | 5.340 | 5.360 | 58,296 | -0.19(-3.42%) |
Sep 08, 2014 | 5.670 | 5.670 | 5.490 | 5.550 | 63,183 | -0.10(-1.77%) |
Sep 05, 2014 | 5.470 | 5.670 | 5.360 | 5.650 | 106,868 | +0.18(+3.29%) |
Sep 04, 2014 | 5.400 | 5.480 | 5.400 | 5.470 | 107,228 | +0.06(+1.11%) |
Sep 03, 2014 | 5.400 | 5.430 | 5.280 | 5.410 | 115,765 | +0.02(+0.37%) |
Sep 02, 2014 | 5.260 | 5.390 | 5.220 | 5.390 | 132,297 | +0.17(+3.26%) |
Aug 29, 2014 | 5.230 | 5.220 | 5.220 | 5.220 | 59,400 | -0.01(-0.19%) |
Aug 28, 2014 | 5.160 | 5.250 | 5.110 | 5.230 | 54,664 | +0.06(+1.16%) |
Aug 27, 2014 | 5.200 | 5.210 | 5.160 | 5.170 | 40,924 | +0.00(+0.00%) |
Aug 26, 2014 | 5.180 | 5.229 | 5.140 | 5.170 | 51,007 | -0.02(-0.39%) |
Aug 25, 2014 | 5.110 | 5.190 | 5.110 | 5.190 | 61,942 | +0.10(+1.96%) |
Aug 22, 2014 | 5.090 | 5.140 | 5.080 | 5.090 | 41,625 | -0.03(-0.59%) |
Aug 21, 2014 | 5.130 | 5.130 | 5.026 | 5.120 | 59,973 | -0.04(-0.78%) |
Aug 20, 2014 | 5.160 | 5.170 | 5.060 | 5.160 | 82,996 | -0.02(-0.39%) |
Aug 19, 2014 | 5.080 | 5.200 | 4.980 | 5.180 | 105,217 | +0.10(+1.97%) |
Aug 18, 2014 | 5.030 | 5.080 | 4.960 | 5.080 | 68,154 | +0.13(+2.63%) |
Aug 15, 2014 | 4.900 | 5.090 | 4.790 | 4.950 | 145,389 | +0.13(+2.70%) |
Aug 14, 2014 | 4.690 | 4.820 | 4.690 | 4.820 | 68,327 | +0.14(+2.99%) |
Aug 13, 2014 | 4.670 | 4.740 | 4.657 | 4.680 | 34,058 | +0.01(+0.21%) |
Aug 12, 2014 | 4.740 | 4.800 | 4.660 | 4.670 | 84,570 | -0.11(-2.30%) |
Aug 11, 2014 | 4.800 | 4.880 | 4.730 | 4.780 | 51,426 | +0.03(+0.63%) |
Aug 08, 2014 | 4.560 | 4.720 | 4.560 | 4.750 | 78,550 | +0.19(+4.17%) |
Aug 07, 2014 | 4.530 | 4.610 | 4.510 | 4.560 | 51,914 | +0.05(+1.11%) |
Aug 06, 2014 | 4.460 | 4.530 | 4.443 | 4.510 | 110,692 | +0.05(+1.12%) |
Aug 05, 2014 | 4.370 | 4.580 | 4.330 | 4.460 | 151,489 | +0.08(+1.83%) |
Aug 04, 2014 | 4.320 | 4.440 | 4.310 | 4.380 | 127,164 | +0.06(+1.39%) |