Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 5.087 | 5.087 | 5.037 | 5.042 | 561,618 | -0.05(-1.06%) |
Aug 29, 2014 | 5.082 | 5.097 | 5.097 | 5.097 | 387,878 | +0.01(+0.19%) |
Aug 28, 2014 | 5.082 | 5.106 | 5.077 | 5.087 | 557,550 | -0.02(-0.39%) |
Aug 27, 2014 | 5.047 | 5.116 | 5.047 | 5.106 | 656,390 | +0.06(+1.12%) |
Aug 26, 2014 | 5.060 | 5.069 | 5.040 | 5.050 | 682,894 | -0.01(-0.19%) |
Aug 25, 2014 | 5.079 | 5.079 | 5.040 | 5.060 | 598,634 | +0.01(+0.19%) |
Aug 22, 2014 | 5.099 | 5.111 | 5.040 | 5.050 | 641,792 | -0.05(-1.05%) |
Aug 21, 2014 | 5.089 | 5.118 | 5.084 | 5.104 | 829,367 | +0.00(+0.10%) |
Aug 20, 2014 | 5.079 | 5.099 | 5.064 | 5.099 | 532,001 | +0.03(+0.58%) |
Aug 19, 2014 | 5.074 | 5.099 | 5.045 | 5.069 | 631,273 | -0.00(-0.10%) |
Aug 18, 2014 | 5.074 | 5.099 | 5.055 | 5.074 | 559,104 | +0.00(+0.10%) |
Aug 15, 2014 | 5.089 | 5.094 | 5.020 | 5.069 | 562,746 | -0.01(-0.19%) |
Aug 14, 2014 | 5.040 | 5.084 | 5.020 | 5.079 | 800,927 | +0.04(+0.78%) |
Aug 13, 2014 | 5.011 | 5.040 | 5.006 | 5.040 | 459,515 | +0.01(+0.29%) |
Aug 12, 2014 | 4.996 | 5.030 | 4.991 | 5.025 | 564,703 | +0.01(+0.20%) |
Aug 11, 2014 | 5.050 | 5.050 | 4.967 | 5.016 | 690,296 | +0.05(+0.99%) |
Aug 08, 2014 | 4.908 | 4.951 | 4.903 | 4.967 | 467,798 | +0.07(+1.50%) |
Aug 07, 2014 | 4.893 | 4.918 | 4.879 | 4.893 | 388,134 | +0.02(+0.40%) |
Aug 06, 2014 | 4.869 | 4.898 | 4.830 | 4.874 | 1,010,939 | -0.01(-0.30%) |
Aug 05, 2014 | 4.898 | 4.918 | 4.874 | 4.888 | 840,809 | -0.03(-0.60%) |
Aug 04, 2014 | 4.913 | 4.927 | 4.869 | 4.918 | 1,247,079 | -0.00(-0.10%) |