Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.655 | 5.698 | 5.623 | 5.643 | 451,567 | +0.02(+0.35%) |
Oct 30, 2014 | 5.596 | 5.635 | 5.588 | 5.623 | 305,336 | +0.03(+0.49%) |
Oct 29, 2014 | 5.600 | 5.631 | 5.565 | 5.596 | 364,893 | +0.01(+0.21%) |
Oct 28, 2014 | 5.569 | 5.600 | 5.534 | 5.585 | 436,220 | +0.02(+0.35%) |
Oct 27, 2014 | 5.522 | 5.573 | 5.542 | 5.565 | 412,711 | +0.02(+0.42%) |
Oct 24, 2014 | 5.522 | 5.546 | 5.491 | 5.542 | 267,060 | +0.03(+0.50%) |
Oct 23, 2014 | 5.507 | 5.538 | 5.460 | 5.514 | 522,945 | +0.05(+0.86%) |
Oct 22, 2014 | 5.479 | 5.518 | 5.436 | 5.468 | 513,234 | -0.00(-0.07%) |
Oct 21, 2014 | 5.390 | 5.475 | 5.382 | 5.471 | 739,582 | +0.09(+1.67%) |
Oct 20, 2014 | 5.343 | 5.382 | 5.304 | 5.382 | 544,441 | +0.04(+0.80%) |
Oct 17, 2014 | 5.195 | 5.372 | 5.195 | 5.339 | 645,167 | +0.18(+3.48%) |
Oct 16, 2014 | 5.078 | 5.206 | 5.042 | 5.159 | 1,315,341 | +0.02(+0.30%) |
Oct 15, 2014 | 5.156 | 5.156 | 4.879 | 5.144 | 2,333,787 | -0.05(-0.98%) |
Oct 14, 2014 | 5.179 | 5.226 | 5.128 | 5.195 | 831,784 | +0.02(+0.45%) |
Oct 13, 2014 | 5.312 | 5.378 | 5.159 | 5.171 | 1,171,984 | -0.18(-3.42%) |
Oct 10, 2014 | 5.483 | 5.491 | 5.323 | 5.354 | 839,739 | -0.11(-2.07%) |
Oct 09, 2014 | 5.510 | 5.510 | 5.464 | 5.468 | 543,959 | -0.01(-0.14%) |
Oct 08, 2014 | 5.483 | 5.499 | 5.460 | 5.475 | 595,310 | -0.04(-0.78%) |
Oct 07, 2014 | 5.475 | 5.522 | 5.444 | 5.518 | 453,695 | +0.04(+0.64%) |
Oct 06, 2014 | 5.522 | 5.522 | 5.471 | 5.483 | 399,473 | -0.04(-0.70%) |
Oct 03, 2014 | 5.448 | 5.526 | 5.444 | 5.522 | 434,421 | +0.06(+1.13%) |
Oct 02, 2014 | 5.483 | 5.491 | 5.441 | 5.460 | 431,382 | -0.05(-0.91%) |
Oct 01, 2014 | 5.468 | 5.572 | 5.468 | 5.510 | 731,845 | +0.02(+0.35%) |
Sep 30, 2014 | 5.448 | 5.499 | 5.441 | 5.491 | 574,787 | +0.02(+0.42%) |
Sep 29, 2014 | 5.487 | 5.512 | 5.448 | 5.468 | 638,204 | -0.06(-1.12%) |
Sep 26, 2014 | 5.545 | 5.549 | 5.514 | 5.530 | 505,377 | -0.05(-0.90%) |
Sep 25, 2014 | 5.592 | 5.603 | 5.537 | 5.580 | 549,326 | -0.03(-0.55%) |
Sep 24, 2014 | 5.615 | 5.623 | 5.599 | 5.611 | 522,910 | -0.01(-0.14%) |
Sep 23, 2014 | 5.611 | 5.626 | 5.595 | 5.619 | 481,980 | +0.01(+0.14%) |
Sep 22, 2014 | 5.623 | 5.642 | 5.595 | 5.611 | 525,508 | +0.00(+0.00%) |
Sep 19, 2014 | 5.576 | 5.630 | 5.576 | 5.611 | 480,317 | +0.04(+0.76%) |
Sep 18, 2014 | 5.568 | 5.580 | 5.557 | 5.568 | 501,999 | +0.01(+0.21%) |
Sep 17, 2014 | 5.568 | 5.584 | 5.549 | 5.557 | 570,355 | +0.01(+0.14%) |
Sep 16, 2014 | 5.545 | 5.561 | 5.537 | 5.549 | 727,251 | +0.01(+0.21%) |
Sep 15, 2014 | 5.561 | 5.568 | 5.530 | 5.537 | 488,772 | -0.01(-0.21%) |
Sep 12, 2014 | 5.576 | 5.576 | 5.530 | 5.549 | 448,426 | -0.02(-0.28%) |
Sep 11, 2014 | 5.564 | 5.572 | 5.544 | 5.564 | 352,402 | +0.00(+0.07%) |
Sep 10, 2014 | 5.584 | 5.584 | 5.553 | 5.561 | 432,396 | -0.01(-0.14%) |
Sep 09, 2014 | 5.607 | 5.623 | 5.557 | 5.568 | 451,685 | -0.03(-0.62%) |
Sep 08, 2014 | 5.623 | 5.638 | 5.576 | 5.603 | 616,426 | -0.01(-0.21%) |
Sep 05, 2014 | 5.626 | 5.649 | 5.596 | 5.615 | 723,462 | -0.04(-0.68%) |
Sep 04, 2014 | 5.672 | 5.676 | 5.622 | 5.653 | 788,721 | -0.00(-0.07%) |
Sep 03, 2014 | 5.676 | 5.688 | 5.638 | 5.657 | 383,191 | -0.01(-0.20%) |
Sep 02, 2014 | 5.680 | 5.680 | 5.634 | 5.669 | 593,343 | -0.01(-0.20%) |
Aug 29, 2014 | 5.665 | 5.680 | 5.680 | 5.680 | 370,280 | +0.01(+0.20%) |
Aug 28, 2014 | 5.669 | 5.707 | 5.661 | 5.669 | 513,408 | -0.04(-0.74%) |
Aug 27, 2014 | 5.726 | 5.733 | 5.696 | 5.711 | 430,386 | -0.01(-0.20%) |
Aug 26, 2014 | 5.703 | 5.738 | 5.699 | 5.722 | 686,096 | +0.02(+0.34%) |
Aug 25, 2014 | 5.684 | 5.699 | 5.676 | 5.703 | 340,939 | +0.03(+0.47%) |
Aug 22, 2014 | 5.665 | 5.684 | 5.630 | 5.676 | 584,687 | +0.03(+0.48%) |
Aug 21, 2014 | 5.630 | 5.692 | 5.630 | 5.649 | 763,972 | +0.00(+0.00%) |
Aug 20, 2014 | 5.611 | 5.665 | 5.592 | 5.649 | 558,921 | +0.03(+0.48%) |
Aug 19, 2014 | 5.592 | 5.649 | 5.588 | 5.622 | 426,220 | +0.03(+0.48%) |
Aug 18, 2014 | 5.576 | 5.634 | 5.576 | 5.596 | 591,604 | +0.00(+0.00%) |
Aug 15, 2014 | 5.615 | 5.634 | 5.542 | 5.596 | 472,643 | +0.01(+0.21%) |
Aug 14, 2014 | 5.511 | 5.603 | 5.503 | 5.584 | 468,862 | +0.11(+2.04%) |
Aug 13, 2014 | 5.507 | 5.538 | 5.461 | 5.472 | 533,233 | -0.05(-0.97%) |
Aug 12, 2014 | 5.534 | 5.538 | 5.480 | 5.526 | 501,504 | +0.02(+0.28%) |
Aug 11, 2014 | 5.503 | 5.592 | 5.486 | 5.511 | 551,260 | +0.02(+0.42%) |
Aug 08, 2014 | 5.403 | 5.469 | 5.365 | 5.488 | 437,578 | +0.06(+1.13%) |
Aug 07, 2014 | 5.316 | 5.449 | 5.316 | 5.426 | 580,153 | +0.10(+1.79%) |
Aug 06, 2014 | 5.239 | 5.335 | 5.186 | 5.331 | 730,454 | +0.10(+1.97%) |
Aug 05, 2014 | 5.346 | 5.398 | 5.113 | 5.228 | 1,588,094 | -0.11(-2.07%) |
Aug 04, 2014 | 5.354 | 5.377 | 5.312 | 5.338 | 584,686 | -0.02(-0.29%) |