Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.294 | 5.309 | 5.289 | 5.309 | 270,391 | +0.01(+0.19%) |
Nov 26, 2014 | 5.294 | 5.299 | 5.299 | 5.299 | 670,234 | +0.01(+0.09%) |
Nov 25, 2014 | 5.284 | 5.298 | 5.269 | 5.294 | 491,572 | +0.02(+0.33%) |
Nov 24, 2014 | 5.271 | 5.276 | 5.256 | 5.276 | 741,255 | +0.01(+0.19%) |
Nov 21, 2014 | 5.271 | 5.276 | 5.251 | 5.266 | 710,023 | +0.00(+0.00%) |
Nov 20, 2014 | 5.261 | 5.271 | 5.241 | 5.266 | 538,912 | +0.00(+0.09%) |
Nov 19, 2014 | 5.241 | 5.271 | 5.231 | 5.261 | 551,716 | +0.00(+0.09%) |
Nov 18, 2014 | 5.256 | 5.261 | 5.241 | 5.256 | 716,432 | -0.00(-0.09%) |
Nov 17, 2014 | 5.231 | 5.261 | 5.216 | 5.261 | 558,409 | +0.02(+0.48%) |
Nov 14, 2014 | 5.231 | 5.256 | 5.211 | 5.236 | 791,197 | +0.01(+0.19%) |
Nov 13, 2014 | 5.231 | 5.236 | 5.211 | 5.226 | 532,718 | +0.00(+0.10%) |
Nov 12, 2014 | 5.251 | 5.276 | 5.216 | 5.221 | 812,822 | -0.04(-0.76%) |
Nov 11, 2014 | 5.251 | 5.261 | 5.236 | 5.261 | 592,618 | +0.00(+0.09%) |
Nov 10, 2014 | 5.251 | 5.256 | 5.241 | 5.256 | 881,218 | +0.01(+0.19%) |
Nov 07, 2014 | 5.201 | 5.246 | 5.201 | 5.246 | 692,491 | +0.04(+0.77%) |
Nov 06, 2014 | 5.246 | 5.246 | 5.191 | 5.206 | 732,378 | -0.04(-0.76%) |
Nov 05, 2014 | 5.211 | 5.246 | 5.211 | 5.246 | 660,073 | +0.04(+0.77%) |
Nov 04, 2014 | 5.236 | 5.241 | 5.186 | 5.206 | 662,696 | -0.03(-0.57%) |
Nov 03, 2014 | 5.216 | 5.246 | 5.211 | 5.236 | 1,448,081 | +0.01(+0.29%) |
Oct 31, 2014 | 5.236 | 5.236 | 5.216 | 5.221 | 494,569 | -0.01(-0.29%) |
Oct 30, 2014 | 5.201 | 5.241 | 5.201 | 5.236 | 782,795 | +0.02(+0.38%) |
Oct 29, 2014 | 5.206 | 5.231 | 5.181 | 5.216 | 658,124 | +0.03(+0.53%) |
Oct 28, 2014 | 5.184 | 5.204 | 5.184 | 5.189 | 836,185 | +0.00(+0.00%) |
Oct 27, 2014 | 5.189 | 5.199 | 5.174 | 5.189 | 671,049 | -0.00(-0.10%) |
Oct 24, 2014 | 5.154 | 5.204 | 5.154 | 5.194 | 795,167 | +0.03(+0.67%) |
Oct 23, 2014 | 5.189 | 5.194 | 5.154 | 5.159 | 596,719 | -0.02(-0.38%) |
Oct 22, 2014 | 5.134 | 5.199 | 5.129 | 5.179 | 948,938 | +0.03(+0.58%) |
Oct 21, 2014 | 5.114 | 5.179 | 5.105 | 5.149 | 869,535 | +0.02(+0.48%) |
Oct 20, 2014 | 5.070 | 5.124 | 5.069 | 5.124 | 690,640 | +0.06(+1.27%) |
Oct 17, 2014 | 5.030 | 5.080 | 5.025 | 5.060 | 726,527 | +0.02(+0.49%) |
Oct 16, 2014 | 4.951 | 5.035 | 4.946 | 5.035 | 815,113 | +0.02(+0.40%) |
Oct 15, 2014 | 4.981 | 5.015 | 4.921 | 5.015 | 2,046,702 | +0.03(+0.60%) |
Oct 14, 2014 | 5.005 | 5.005 | 4.976 | 4.986 | 702,896 | +0.01(+0.20%) |
Oct 13, 2014 | 4.986 | 5.035 | 4.976 | 4.976 | 831,982 | -0.03(-0.59%) |
Oct 10, 2014 | 5.055 | 5.055 | 4.996 | 5.005 | 809,178 | -0.01(-0.30%) |
Oct 09, 2014 | 5.035 | 5.060 | 5.005 | 5.020 | 553,134 | -0.03(-0.59%) |
Oct 08, 2014 | 5.030 | 5.050 | 5.015 | 5.050 | 475,218 | +0.03(+0.59%) |
Oct 07, 2014 | 5.020 | 5.040 | 5.005 | 5.020 | 438,119 | +0.00(+0.00%) |
Oct 06, 2014 | 5.005 | 5.040 | 4.996 | 5.020 | 443,767 | +0.01(+0.30%) |
Oct 03, 2014 | 4.986 | 5.020 | 4.976 | 5.005 | 519,762 | +0.02(+0.50%) |
Oct 02, 2014 | 5.005 | 5.030 | 4.971 | 4.981 | 574,648 | -0.02(-0.50%) |
Oct 01, 2014 | 5.015 | 5.040 | 4.981 | 5.005 | 356,517 | -0.00(-0.10%) |
Sep 30, 2014 | 5.040 | 5.070 | 5.010 | 5.010 | 725,954 | -0.03(-0.59%) |
Sep 29, 2014 | 5.005 | 5.050 | 5.005 | 5.040 | 574,699 | +0.01(+0.20%) |
Sep 26, 2014 | 4.996 | 5.040 | 4.988 | 5.030 | 444,128 | +0.02(+0.35%) |
Sep 25, 2014 | 5.003 | 5.028 | 4.993 | 5.013 | 642,101 | -0.00(-0.10%) |
Sep 24, 2014 | 4.998 | 5.028 | 4.990 | 5.018 | 501,643 | +0.01(+0.30%) |
Sep 23, 2014 | 4.998 | 5.023 | 4.993 | 5.003 | 680,926 | +0.00(+0.10%) |
Sep 22, 2014 | 5.008 | 5.028 | 4.998 | 4.998 | 438,099 | -0.02(-0.49%) |
Sep 19, 2014 | 5.023 | 5.047 | 5.023 | 5.023 | 469,975 | +0.00(+0.00%) |
Sep 18, 2014 | 5.037 | 5.052 | 4.998 | 5.023 | 636,387 | -0.02(-0.39%) |
Sep 17, 2014 | 5.057 | 5.067 | 5.013 | 5.042 | 642,743 | +0.01(+0.20%) |
Sep 16, 2014 | 5.008 | 5.047 | 4.993 | 5.033 | 532,845 | +0.02(+0.49%) |
Sep 15, 2014 | 5.037 | 5.052 | 5.003 | 5.008 | 782,089 | -0.05(-0.97%) |
Sep 12, 2014 | 5.062 | 5.062 | 5.018 | 5.057 | 517,446 | -0.01(-0.19%) |
Sep 11, 2014 | 5.018 | 5.072 | 5.018 | 5.067 | 599,855 | +0.03(+0.68%) |
Sep 10, 2014 | 5.037 | 5.047 | 4.998 | 5.033 | 932,907 | +0.01(+0.29%) |
Sep 09, 2014 | 5.047 | 5.047 | 5.013 | 5.018 | 669,446 | -0.02(-0.49%) |
Sep 08, 2014 | 5.087 | 5.092 | 5.013 | 5.042 | 982,610 | -0.05(-0.97%) |
Sep 05, 2014 | 5.047 | 5.092 | 5.037 | 5.092 | 506,854 | +0.04(+0.88%) |
Sep 04, 2014 | 5.052 | 5.072 | 5.037 | 5.047 | 528,313 | -0.01(-0.29%) |
Sep 03, 2014 | 5.067 | 5.082 | 5.047 | 5.062 | 614,150 | +0.02(+0.39%) |