Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.657 | 5.707 | 5.617 | 5.696 | 1,686,051 | +0.04(+0.70%) |
Oct 30, 2014 | 5.653 | 5.657 | 5.628 | 5.657 | 1,074,937 | +0.00(+0.00%) |
Oct 29, 2014 | 5.631 | 5.657 | 5.613 | 5.657 | 781,285 | +0.03(+0.45%) |
Oct 28, 2014 | 5.574 | 5.635 | 5.574 | 5.631 | 908,769 | +0.04(+0.71%) |
Oct 27, 2014 | 5.548 | 5.552 | 5.552 | 5.592 | 803,595 | +0.04(+0.72%) |
Oct 24, 2014 | 5.480 | 5.555 | 5.433 | 5.552 | 854,933 | +0.09(+1.59%) |
Oct 23, 2014 | 5.530 | 5.530 | 5.418 | 5.465 | 928,305 | -0.01(-0.26%) |
Oct 22, 2014 | 5.422 | 5.548 | 5.404 | 5.480 | 1,324,973 | +0.06(+1.07%) |
Oct 21, 2014 | 5.306 | 5.422 | 5.288 | 5.422 | 979,634 | +0.15(+2.88%) |
Oct 20, 2014 | 5.284 | 5.284 | 5.194 | 5.270 | 905,463 | +0.03(+0.55%) |
Oct 17, 2014 | 5.205 | 5.292 | 5.165 | 5.241 | 915,050 | +0.09(+1.83%) |
Oct 16, 2014 | 4.840 | 5.169 | 4.778 | 5.147 | 1,526,963 | +0.30(+6.11%) |
Oct 15, 2014 | 4.890 | 4.894 | 4.753 | 4.851 | 1,896,021 | -0.08(-1.54%) |
Oct 14, 2014 | 4.894 | 4.952 | 4.887 | 4.927 | 1,175,176 | +0.04(+0.81%) |
Oct 13, 2014 | 5.046 | 5.060 | 4.890 | 4.887 | 2,445,245 | -0.13(-2.66%) |
Oct 10, 2014 | 5.194 | 5.219 | 5.017 | 5.021 | 1,462,373 | -0.17(-3.27%) |
Oct 09, 2014 | 5.245 | 5.252 | 5.165 | 5.190 | 563,657 | -0.04(-0.76%) |
Oct 08, 2014 | 5.241 | 5.255 | 5.151 | 5.230 | 706,049 | -0.01(-0.14%) |
Oct 07, 2014 | 5.248 | 5.306 | 5.223 | 5.237 | 629,418 | -0.04(-0.75%) |
Oct 06, 2014 | 5.295 | 5.335 | 5.248 | 5.277 | 665,581 | -0.01(-0.14%) |
Oct 03, 2014 | 5.266 | 5.302 | 5.234 | 5.284 | 744,264 | +0.05(+0.90%) |
Oct 02, 2014 | 5.234 | 5.274 | 5.180 | 5.237 | 1,003,339 | +0.01(+0.14%) |
Oct 01, 2014 | 5.245 | 5.255 | 5.104 | 5.230 | 1,362,334 | +0.00(+0.07%) |
Sep 30, 2014 | 5.346 | 5.349 | 5.223 | 5.227 | 1,438,154 | -0.10(-1.97%) |
Sep 29, 2014 | 5.393 | 5.400 | 5.324 | 5.331 | 1,284,292 | -0.06(-1.14%) |
Sep 26, 2014 | 5.375 | 5.407 | 5.292 | 5.393 | 1,027,699 | +0.04(+0.81%) |
Sep 25, 2014 | 5.234 | 5.382 | 5.234 | 5.349 | 1,289,339 | +0.13(+2.49%) |
Sep 24, 2014 | 5.252 | 5.302 | 5.208 | 5.219 | 1,088,870 | -0.03(-0.62%) |
Sep 23, 2014 | 5.266 | 5.301 | 5.230 | 5.252 | 742,732 | -0.02(-0.34%) |
Sep 22, 2014 | 5.335 | 5.339 | 5.259 | 5.270 | 674,835 | -0.08(-1.49%) |
Sep 19, 2014 | 5.469 | 5.472 | 5.190 | 5.349 | 2,184,967 | -0.12(-2.25%) |
Sep 18, 2014 | 5.490 | 5.505 | 5.458 | 5.472 | 450,703 | -0.02(-0.33%) |
Sep 17, 2014 | 5.458 | 5.505 | 5.447 | 5.490 | 514,220 | +0.03(+0.60%) |
Sep 16, 2014 | 5.429 | 5.483 | 5.425 | 5.458 | 922,135 | +0.03(+0.53%) |
Sep 15, 2014 | 5.570 | 5.570 | 5.425 | 5.429 | 928,548 | -0.13(-2.34%) |
Sep 12, 2014 | 5.555 | 5.577 | 5.537 | 5.559 | 699,010 | +0.00(+0.06%) |
Sep 11, 2014 | 5.530 | 5.577 | 5.487 | 5.555 | 595,966 | +0.02(+0.39%) |
Sep 10, 2014 | 5.530 | 5.563 | 5.521 | 5.534 | 473,705 | +0.00(+0.07%) |
Sep 09, 2014 | 5.501 | 5.530 | 5.447 | 5.530 | 610,240 | +0.03(+0.59%) |
Sep 08, 2014 | 5.584 | 5.598 | 5.490 | 5.498 | 760,756 | -0.08(-1.43%) |
Sep 05, 2014 | 5.570 | 5.584 | 5.505 | 5.577 | 552,071 | +0.00(+0.06%) |
Sep 04, 2014 | 5.566 | 5.602 | 5.541 | 5.574 | 679,976 | +0.00(+0.06%) |
Sep 03, 2014 | 5.530 | 5.570 | 5.516 | 5.570 | 1,697,021 | +0.05(+0.85%) |
Sep 02, 2014 | 5.530 | 5.548 | 5.494 | 5.523 | 764,848 | -0.00(-0.07%) |
Aug 29, 2014 | 5.487 | 5.527 | 5.527 | 5.527 | 1,158,119 | +0.05(+0.99%) |
Aug 28, 2014 | 5.494 | 5.496 | 5.447 | 5.472 | 832,891 | -0.02(-0.39%) |
Aug 27, 2014 | 5.555 | 5.555 | 5.451 | 5.494 | 1,431,796 | -0.07(-1.30%) |
Aug 26, 2014 | 5.490 | 5.574 | 5.483 | 5.566 | 1,168,848 | +0.09(+1.65%) |
Aug 25, 2014 | 5.494 | 5.530 | 5.472 | 5.476 | 1,443,889 | -0.01(-0.20%) |
Aug 22, 2014 | 5.653 | 5.653 | 5.480 | 5.487 | 1,968,039 | -0.16(-2.75%) |
Aug 21, 2014 | 5.693 | 5.722 | 5.642 | 5.642 | 914,449 | -0.06(-1.01%) |
Aug 20, 2014 | 5.678 | 5.713 | 5.675 | 5.700 | 889,821 | +0.01(+0.25%) |
Aug 19, 2014 | 5.714 | 5.714 | 5.678 | 5.686 | 811,937 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.765 | 5.682 | 5.725 | 749,396 | +0.01(+0.25%) |
Aug 15, 2014 | 5.696 | 5.725 | 5.678 | 5.711 | 749,615 | +0.04(+0.64%) |
Aug 14, 2014 | 5.675 | 5.714 | 5.642 | 5.675 | 954,831 | +0.01(+0.13%) |
Aug 13, 2014 | 5.696 | 5.728 | 5.657 | 5.668 | 1,253,274 | -0.01(-0.12%) |
Aug 12, 2014 | 5.717 | 5.731 | 5.668 | 5.675 | 1,068,371 | -0.05(-0.87%) |
Aug 11, 2014 | 5.696 | 5.742 | 5.671 | 5.724 | 1,016,641 | +0.04(+0.69%) |
Aug 08, 2014 | 5.841 | 5.848 | 5.582 | 5.685 | 2,378,190 | -0.18(-3.08%) |
Aug 07, 2014 | 5.940 | 5.962 | 5.809 | 5.866 | 1,453,598 | -0.05(-0.78%) |
Aug 06, 2014 | 5.862 | 6.004 | 5.841 | 5.912 | 810,519 | +0.05(+0.91%) |
Aug 05, 2014 | 5.933 | 5.933 | 5.823 | 5.859 | 895,958 | -0.08(-1.31%) |
Aug 04, 2014 | 5.958 | 5.962 | 5.887 | 5.937 | 967,477 | +0.01(+0.24%) |