Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.153 | 5.183 | 5.040 | 5.176 | 520,196 | +0.12(+2.38%) |
Oct 30, 2014 | 5.010 | 5.063 | 4.980 | 5.055 | 328,416 | +0.03(+0.60%) |
Oct 29, 2014 | 5.055 | 5.055 | 4.965 | 5.025 | 230,275 | +0.01(+0.15%) |
Oct 28, 2014 | 4.890 | 5.025 | 4.890 | 5.018 | 508,789 | +0.08(+1.52%) |
Oct 27, 2014 | 4.890 | 4.950 | 4.920 | 4.942 | 242,624 | +0.02(+0.46%) |
Oct 24, 2014 | 4.912 | 4.950 | 4.860 | 4.920 | 206,342 | +0.02(+0.46%) |
Oct 23, 2014 | 4.852 | 4.920 | 4.825 | 4.897 | 342,068 | +0.07(+1.40%) |
Oct 22, 2014 | 4.799 | 4.860 | 4.799 | 4.829 | 169,843 | +0.03(+0.63%) |
Oct 21, 2014 | 4.792 | 4.814 | 4.754 | 4.799 | 193,801 | +0.01(+0.16%) |
Oct 20, 2014 | 4.664 | 4.792 | 4.664 | 4.792 | 384,446 | +0.11(+2.25%) |
Oct 17, 2014 | 4.777 | 4.777 | 4.664 | 4.687 | 326,672 | -0.05(-0.95%) |
Oct 16, 2014 | 4.634 | 4.777 | 4.626 | 4.732 | 374,163 | +0.03(+0.64%) |
Oct 15, 2014 | 4.649 | 4.777 | 4.626 | 4.702 | 507,177 | +0.02(+0.32%) |
Oct 14, 2014 | 4.634 | 4.732 | 4.634 | 4.687 | 313,607 | +0.08(+1.80%) |
Oct 13, 2014 | 4.551 | 4.664 | 4.551 | 4.604 | 273,157 | +0.05(+0.99%) |
Oct 10, 2014 | 4.544 | 4.641 | 4.544 | 4.559 | 237,736 | -0.01(-0.16%) |
Oct 09, 2014 | 4.604 | 4.634 | 4.559 | 4.566 | 309,358 | -0.04(-0.82%) |
Oct 08, 2014 | 4.423 | 4.623 | 4.423 | 4.604 | 467,220 | +0.17(+3.90%) |
Oct 07, 2014 | 4.453 | 4.498 | 4.423 | 4.431 | 304,831 | -0.05(-1.01%) |
Oct 06, 2014 | 4.491 | 4.529 | 4.468 | 4.476 | 219,846 | -0.02(-0.34%) |
Oct 03, 2014 | 4.529 | 4.536 | 4.453 | 4.491 | 180,828 | +0.02(+0.34%) |
Oct 02, 2014 | 4.461 | 4.506 | 4.423 | 4.476 | 201,427 | +0.02(+0.51%) |
Oct 01, 2014 | 4.423 | 4.476 | 4.408 | 4.453 | 331,948 | +0.02(+0.34%) |
Sep 30, 2014 | 4.476 | 4.483 | 4.401 | 4.438 | 572,119 | -0.04(-0.84%) |
Sep 29, 2014 | 4.431 | 4.476 | 4.417 | 4.476 | 213,485 | -0.01(-0.17%) |
Sep 26, 2014 | 4.431 | 4.491 | 4.423 | 4.483 | 239,695 | +0.05(+1.19%) |
Sep 25, 2014 | 4.498 | 4.514 | 4.416 | 4.431 | 268,097 | -0.07(-1.50%) |
Sep 24, 2014 | 4.529 | 4.574 | 4.476 | 4.498 | 247,744 | +0.01(+0.17%) |
Sep 23, 2014 | 4.566 | 4.566 | 4.491 | 4.491 | 507,471 | -0.08(-1.81%) |
Sep 22, 2014 | 4.619 | 4.626 | 4.574 | 4.574 | 218,829 | -0.06(-1.30%) |
Sep 19, 2014 | 4.619 | 4.649 | 4.589 | 4.634 | 668,627 | +0.00(+0.00%) |
Sep 18, 2014 | 4.634 | 4.656 | 4.596 | 4.634 | 245,791 | +0.00(+0.00%) |
Sep 17, 2014 | 4.634 | 4.664 | 4.619 | 4.634 | 200,713 | +0.01(+0.16%) |
Sep 16, 2014 | 4.589 | 4.649 | 4.589 | 4.626 | 354,310 | +0.05(+1.15%) |
Sep 15, 2014 | 4.611 | 4.641 | 4.574 | 4.574 | 263,226 | -0.06(-1.30%) |
Sep 12, 2014 | 4.694 | 4.754 | 4.559 | 4.634 | 556,551 | -0.02(-0.32%) |
Sep 11, 2014 | 4.641 | 4.687 | 4.626 | 4.649 | 122,209 | +0.00(+0.00%) |
Sep 10, 2014 | 4.702 | 4.702 | 4.619 | 4.649 | 250,188 | -0.06(-1.28%) |
Sep 09, 2014 | 4.769 | 4.769 | 4.709 | 4.709 | 209,705 | -0.08(-1.57%) |
Sep 08, 2014 | 4.747 | 4.814 | 4.747 | 4.784 | 172,596 | +0.04(+0.79%) |
Sep 05, 2014 | 4.747 | 4.792 | 4.739 | 4.747 | 426,503 | -0.01(-0.16%) |
Sep 04, 2014 | 4.799 | 4.852 | 4.732 | 4.754 | 397,609 | -0.08(-1.56%) |
Sep 03, 2014 | 4.882 | 4.942 | 4.814 | 4.829 | 411,191 | -0.05(-1.08%) |
Sep 02, 2014 | 4.890 | 4.912 | 4.845 | 4.882 | 141,377 | +0.02(+0.31%) |
Aug 29, 2014 | 4.694 | 4.867 | 4.867 | 4.867 | 315,717 | +0.05(+0.94%) |
Aug 28, 2014 | 4.807 | 4.845 | 4.807 | 4.822 | 167,792 | -0.01(-0.16%) |
Aug 27, 2014 | 4.860 | 4.867 | 4.814 | 4.829 | 88,544 | -0.02(-0.47%) |
Aug 26, 2014 | 4.814 | 4.860 | 4.814 | 4.852 | 171,706 | +0.05(+0.94%) |
Aug 25, 2014 | 4.867 | 4.867 | 4.792 | 4.807 | 209,157 | -0.04(-0.78%) |
Aug 22, 2014 | 4.890 | 4.890 | 4.792 | 4.845 | 301,356 | -0.05(-1.08%) |
Aug 21, 2014 | 4.845 | 4.905 | 4.845 | 4.897 | 297,966 | +0.04(+0.77%) |
Aug 20, 2014 | 4.882 | 4.882 | 4.829 | 4.860 | 142,370 | -0.02(-0.46%) |
Aug 19, 2014 | 4.837 | 4.879 | 4.837 | 4.882 | 295,543 | +0.02(+0.46%) |
Aug 18, 2014 | 4.822 | 4.860 | 4.799 | 4.860 | 256,875 | +0.08(+1.73%) |
Aug 15, 2014 | 4.829 | 4.837 | 4.732 | 4.777 | 372,824 | +0.00(+0.00%) |
Aug 14, 2014 | 4.792 | 4.814 | 4.769 | 4.777 | 148,042 | +0.00(+0.00%) |
Aug 13, 2014 | 4.732 | 4.777 | 4.724 | 4.777 | 165,060 | +0.07(+1.44%) |
Aug 12, 2014 | 4.754 | 4.807 | 4.709 | 4.709 | 232,874 | -0.07(-1.42%) |
Aug 11, 2014 | 4.717 | 4.792 | 4.687 | 4.777 | 209,971 | +0.08(+1.76%) |
Aug 08, 2014 | 4.634 | 4.709 | 4.616 | 4.694 | 409,779 | +0.05(+0.97%) |
Aug 07, 2014 | 4.566 | 4.739 | 4.566 | 4.649 | 341,851 | -0.07(-1.44%) |
Aug 06, 2014 | 4.634 | 4.739 | 4.593 | 4.717 | 307,170 | +0.05(+1.13%) |
Aug 05, 2014 | 4.679 | 4.701 | 4.638 | 4.664 | 277,327 | -0.04(-0.95%) |
Aug 04, 2014 | 4.671 | 4.709 | 4.634 | 4.709 | 274,077 | +0.06(+1.28%) |