Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.882 | 5.932 | 5.864 | 5.923 | 496,830 | +0.07(+1.25%) |
Oct 30, 2014 | 5.827 | 5.877 | 5.827 | 5.850 | 271,683 | +0.01(+0.16%) |
Oct 29, 2014 | 5.836 | 5.845 | 5.795 | 5.841 | 319,619 | +0.00(+0.00%) |
Oct 28, 2014 | 5.777 | 5.841 | 5.777 | 5.841 | 316,935 | +0.06(+1.03%) |
Oct 27, 2014 | 5.754 | 5.781 | 5.749 | 5.781 | 350,898 | +0.03(+0.56%) |
Oct 24, 2014 | 5.758 | 5.763 | 5.717 | 5.749 | 140,190 | +0.00(+0.08%) |
Oct 23, 2014 | 5.708 | 5.749 | 5.694 | 5.745 | 286,393 | +0.05(+0.88%) |
Oct 22, 2014 | 5.672 | 5.695 | 5.667 | 5.695 | 183,525 | +0.03(+0.48%) |
Oct 21, 2014 | 5.612 | 5.667 | 5.608 | 5.667 | 264,034 | +0.06(+1.06%) |
Oct 20, 2014 | 5.553 | 5.608 | 5.553 | 5.608 | 276,923 | +0.04(+0.74%) |
Oct 17, 2014 | 5.553 | 5.567 | 5.517 | 5.567 | 199,589 | +0.06(+1.08%) |
Oct 16, 2014 | 5.416 | 5.517 | 5.398 | 5.507 | 196,385 | +0.06(+1.09%) |
Oct 15, 2014 | 5.489 | 5.489 | 5.380 | 5.448 | 317,364 | -0.06(-1.16%) |
Oct 14, 2014 | 5.526 | 5.535 | 5.498 | 5.512 | 257,841 | +0.03(+0.50%) |
Oct 13, 2014 | 5.507 | 5.526 | 5.476 | 5.485 | 189,494 | -0.01(-0.25%) |
Oct 10, 2014 | 5.521 | 5.580 | 5.494 | 5.498 | 187,675 | -0.02(-0.33%) |
Oct 09, 2014 | 5.544 | 5.580 | 5.512 | 5.517 | 274,615 | -0.01(-0.25%) |
Oct 08, 2014 | 5.448 | 5.535 | 5.439 | 5.530 | 230,985 | +0.07(+1.34%) |
Oct 07, 2014 | 5.453 | 5.480 | 5.439 | 5.457 | 202,265 | -0.01(-0.25%) |
Oct 06, 2014 | 5.444 | 5.480 | 5.444 | 5.471 | 163,399 | +0.03(+0.50%) |
Oct 03, 2014 | 5.434 | 5.448 | 5.407 | 5.444 | 205,138 | +0.01(+0.25%) |
Oct 02, 2014 | 5.439 | 5.451 | 5.389 | 5.430 | 186,466 | -0.03(-0.50%) |
Oct 01, 2014 | 5.434 | 5.476 | 5.434 | 5.457 | 272,470 | +0.00(+0.08%) |
Sep 30, 2014 | 5.476 | 5.476 | 5.414 | 5.453 | 366,670 | +0.01(+0.25%) |
Sep 29, 2014 | 5.402 | 5.439 | 5.402 | 5.439 | 216,032 | +0.03(+0.51%) |
Sep 26, 2014 | 5.412 | 5.416 | 5.375 | 5.412 | 244,433 | -0.00(-0.08%) |
Sep 25, 2014 | 5.453 | 5.507 | 5.402 | 5.416 | 373,232 | -0.05(-0.84%) |
Sep 24, 2014 | 5.485 | 5.489 | 5.450 | 5.462 | 261,461 | -0.00(-0.08%) |
Sep 23, 2014 | 5.503 | 5.503 | 5.457 | 5.466 | 197,912 | -0.03(-0.58%) |
Sep 22, 2014 | 5.530 | 5.546 | 5.485 | 5.498 | 172,648 | -0.02(-0.41%) |
Sep 19, 2014 | 5.530 | 5.553 | 5.517 | 5.521 | 264,359 | +0.00(+0.08%) |
Sep 18, 2014 | 5.585 | 5.585 | 5.507 | 5.517 | 192,510 | -0.04(-0.74%) |
Sep 17, 2014 | 5.580 | 5.597 | 5.550 | 5.558 | 397,096 | +0.03(+0.58%) |
Sep 16, 2014 | 5.481 | 5.530 | 5.468 | 5.526 | 218,260 | +0.04(+0.65%) |
Sep 15, 2014 | 5.521 | 5.548 | 5.465 | 5.490 | 188,210 | -0.02(-0.41%) |
Sep 12, 2014 | 5.629 | 5.629 | 5.481 | 5.512 | 300,296 | -0.13(-2.30%) |
Sep 11, 2014 | 5.633 | 5.642 | 5.611 | 5.642 | 205,560 | +0.01(+0.16%) |
Sep 10, 2014 | 5.664 | 5.682 | 5.615 | 5.633 | 346,371 | -0.03(-0.55%) |
Sep 09, 2014 | 5.682 | 5.682 | 5.651 | 5.664 | 184,974 | -0.01(-0.16%) |
Sep 08, 2014 | 5.696 | 5.705 | 5.669 | 5.673 | 174,424 | -0.02(-0.31%) |
Sep 05, 2014 | 5.673 | 5.696 | 5.655 | 5.691 | 209,961 | +0.04(+0.63%) |
Sep 04, 2014 | 5.669 | 5.700 | 5.651 | 5.655 | 149,669 | -0.02(-0.32%) |
Sep 03, 2014 | 5.664 | 5.696 | 5.664 | 5.673 | 150,224 | +0.02(+0.40%) |
Sep 02, 2014 | 5.660 | 5.687 | 5.646 | 5.651 | 159,872 | -0.01(-0.16%) |
Aug 29, 2014 | 5.673 | 5.660 | 5.660 | 5.660 | 146,616 | +0.01(+0.24%) |
Aug 28, 2014 | 5.651 | 5.664 | 5.638 | 5.646 | 146,388 | -0.01(-0.25%) |
Aug 27, 2014 | 5.660 | 5.669 | 5.646 | 5.661 | 182,734 | +0.00(+0.02%) |
Aug 26, 2014 | 5.646 | 5.660 | 5.638 | 5.660 | 260,778 | +0.02(+0.40%) |
Aug 25, 2014 | 5.669 | 5.682 | 5.615 | 5.638 | 245,288 | +0.00(+0.08%) |
Aug 22, 2014 | 5.669 | 5.673 | 5.669 | 5.633 | 146,040 | -0.04(-0.71%) |
Aug 21, 2014 | 5.687 | 5.705 | 5.673 | 5.673 | 189,611 | +0.00(+0.00%) |
Aug 20, 2014 | 5.655 | 5.687 | 5.638 | 5.673 | 235,022 | +0.01(+0.16%) |
Aug 19, 2014 | 5.669 | 5.673 | 5.660 | 5.664 | 129,353 | +0.00(+0.08%) |
Aug 18, 2014 | 5.629 | 5.660 | 5.620 | 5.660 | 139,967 | +0.05(+0.96%) |
Aug 15, 2014 | 5.646 | 5.646 | 5.646 | 5.606 | 110,275 | -0.02(-0.32%) |
Aug 14, 2014 | 5.597 | 5.624 | 5.593 | 5.624 | 223,934 | +0.04(+0.72%) |
Aug 13, 2014 | 5.561 | 5.593 | 5.557 | 5.584 | 153,292 | +0.05(+0.97%) |
Aug 12, 2014 | 5.539 | 5.560 | 5.530 | 5.530 | 195,185 | -0.01(-0.24%) |
Aug 11, 2014 | 5.521 | 5.561 | 5.521 | 5.544 | 170,529 | +0.02(+0.32%) |
Aug 08, 2014 | 5.494 | 5.526 | 5.481 | 5.526 | 168,133 | +0.02(+0.39%) |
Aug 07, 2014 | 5.526 | 5.526 | 5.490 | 5.504 | 188,103 | +0.01(+0.18%) |
Aug 06, 2014 | 5.490 | 5.517 | 5.481 | 5.494 | 198,098 | +0.00(+0.08%) |
Aug 05, 2014 | 5.539 | 5.539 | 5.485 | 5.490 | 221,123 | -0.06(-1.05%) |
Aug 04, 2014 | 5.526 | 5.553 | 5.499 | 5.548 | 175,356 | +0.02(+0.40%) |