Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.113 | 5.118 | 5.065 | 5.100 | 937,267 | +0.05(+0.95%) |
Oct 30, 2014 | 5.013 | 5.070 | 4.999 | 5.052 | 940,799 | +0.03(+0.52%) |
Oct 29, 2014 | 5.039 | 5.061 | 5.009 | 5.026 | 914,544 | -0.00(-0.09%) |
Oct 28, 2014 | 5.009 | 5.030 | 4.987 | 5.030 | 713,676 | +0.04(+0.87%) |
Oct 27, 2014 | 4.987 | 5.004 | 5.004 | 4.987 | 747,836 | -0.02(-0.35%) |
Oct 24, 2014 | 4.978 | 5.004 | 4.965 | 5.004 | 477,043 | +0.03(+0.61%) |
Oct 23, 2014 | 4.956 | 4.987 | 4.946 | 4.974 | 984,421 | +0.07(+1.33%) |
Oct 22, 2014 | 4.909 | 4.935 | 4.887 | 4.909 | 1,042,808 | +0.02(+0.39%) |
Oct 21, 2014 | 4.777 | 4.889 | 4.760 | 4.889 | 1,592,494 | +0.16(+3.48%) |
Oct 20, 2014 | 4.686 | 4.725 | 4.677 | 4.725 | 986,491 | +0.03(+0.55%) |
Oct 17, 2014 | 4.638 | 4.734 | 4.638 | 4.699 | 1,460,156 | +0.12(+2.55%) |
Oct 16, 2014 | 4.414 | 4.608 | 4.409 | 4.582 | 1,410,134 | +0.10(+2.22%) |
Oct 15, 2014 | 4.483 | 4.517 | 4.396 | 4.483 | 2,763,999 | -0.05(-1.14%) |
Oct 14, 2014 | 4.578 | 4.591 | 4.522 | 4.535 | 2,177,968 | -0.03(-0.66%) |
Oct 13, 2014 | 4.768 | 4.768 | 4.429 | 4.565 | 3,139,543 | -0.19(-3.91%) |
Oct 10, 2014 | 4.889 | 4.902 | 4.742 | 4.751 | 1,451,846 | -0.15(-3.00%) |
Oct 09, 2014 | 4.937 | 4.945 | 4.855 | 4.898 | 1,350,084 | -0.05(-0.96%) |
Oct 08, 2014 | 4.894 | 4.950 | 4.850 | 4.945 | 1,531,792 | +0.06(+1.24%) |
Oct 07, 2014 | 4.885 | 4.911 | 4.868 | 4.885 | 983,911 | -0.01(-0.18%) |
Oct 06, 2014 | 4.915 | 4.941 | 4.894 | 4.894 | 1,182,621 | +0.01(+0.27%) |
Oct 03, 2014 | 4.855 | 4.907 | 4.846 | 4.881 | 783,131 | +0.05(+1.07%) |
Oct 02, 2014 | 4.894 | 4.898 | 4.798 | 4.829 | 2,363,515 | -0.08(-1.59%) |
Oct 01, 2014 | 4.941 | 4.943 | 4.889 | 4.907 | 966,129 | -0.03(-0.53%) |
Sep 30, 2014 | 5.015 | 5.015 | 4.928 | 4.932 | 1,712,954 | -0.06(-1.21%) |
Sep 29, 2014 | 4.954 | 4.997 | 4.937 | 4.993 | 754,340 | +0.00(+0.09%) |
Sep 26, 2014 | 4.954 | 4.993 | 4.950 | 4.989 | 515,643 | +0.03(+0.52%) |
Sep 25, 2014 | 5.006 | 5.015 | 4.950 | 4.963 | 671,112 | -0.05(-0.95%) |
Sep 24, 2014 | 4.976 | 5.023 | 4.971 | 5.010 | 710,527 | +0.03(+0.69%) |
Sep 23, 2014 | 4.976 | 5.010 | 4.958 | 4.976 | 643,623 | -0.01(-0.26%) |
Sep 22, 2014 | 5.041 | 5.049 | 4.980 | 4.989 | 855,077 | -0.06(-1.28%) |
Sep 19, 2014 | 5.075 | 5.079 | 5.049 | 5.053 | 899,630 | -0.00(-0.05%) |
Sep 18, 2014 | 5.035 | 5.082 | 5.034 | 5.056 | 893,018 | +0.02(+0.43%) |
Sep 17, 2014 | 5.043 | 5.056 | 5.030 | 5.035 | 833,973 | -0.02(-0.34%) |
Sep 16, 2014 | 4.987 | 5.052 | 4.983 | 5.052 | 738,435 | +0.04(+0.77%) |
Sep 15, 2014 | 5.026 | 5.026 | 4.987 | 5.013 | 841,205 | -0.02(-0.34%) |
Sep 12, 2014 | 5.039 | 5.039 | 5.004 | 5.030 | 778,186 | -0.02(-0.34%) |
Sep 11, 2014 | 5.030 | 5.047 | 5.026 | 5.047 | 974,020 | +0.00(+0.00%) |
Sep 10, 2014 | 5.056 | 5.065 | 5.043 | 5.047 | 701,464 | -0.02(-0.34%) |
Sep 09, 2014 | 5.077 | 5.090 | 5.056 | 5.065 | 571,310 | -0.02(-0.42%) |
Sep 08, 2014 | 5.107 | 5.107 | 5.077 | 5.086 | 681,177 | -0.02(-0.42%) |
Sep 05, 2014 | 5.095 | 5.107 | 5.069 | 5.107 | 665,541 | -0.00(-0.08%) |
Sep 04, 2014 | 5.129 | 5.129 | 5.099 | 5.112 | 645,285 | -0.01(-0.25%) |
Sep 03, 2014 | 5.103 | 5.129 | 5.082 | 5.125 | 708,481 | +0.04(+0.76%) |
Sep 02, 2014 | 5.116 | 5.116 | 5.073 | 5.086 | 707,333 | -0.02(-0.42%) |
Aug 29, 2014 | 5.103 | 5.107 | 5.107 | 5.107 | 883,272 | +0.02(+0.42%) |
Aug 28, 2014 | 5.077 | 5.095 | 5.069 | 5.086 | 823,465 | -0.02(-0.34%) |
Aug 27, 2014 | 5.090 | 5.107 | 5.086 | 5.103 | 953,621 | +0.02(+0.34%) |
Aug 26, 2014 | 5.095 | 5.116 | 5.077 | 5.086 | 880,229 | -0.01(-0.17%) |
Aug 25, 2014 | 5.077 | 5.103 | 5.077 | 5.095 | 680,366 | +0.02(+0.42%) |
Aug 22, 2014 | 5.069 | 5.082 | 5.069 | 5.073 | 612,111 | -0.01(-0.17%) |
Aug 21, 2014 | 5.065 | 5.086 | 5.060 | 5.082 | 763,770 | +0.03(+0.59%) |
Aug 20, 2014 | 5.060 | 5.082 | 5.043 | 5.052 | 1,263,932 | -0.01(-0.13%) |
Aug 19, 2014 | 5.003 | 5.058 | 5.003 | 5.058 | 903,920 | +0.07(+1.37%) |
Aug 18, 2014 | 4.986 | 5.016 | 4.982 | 4.990 | 1,000,299 | +0.01(+0.26%) |
Aug 15, 2014 | 4.977 | 4.994 | 4.943 | 4.977 | 865,697 | +0.00(+0.00%) |
Aug 14, 2014 | 4.952 | 5.003 | 4.948 | 4.977 | 1,604,977 | +0.04(+0.78%) |
Aug 13, 2014 | 4.922 | 4.939 | 4.901 | 4.939 | 910,901 | +0.03(+0.70%) |
Aug 12, 2014 | 4.896 | 4.905 | 4.884 | 4.905 | 993,935 | -0.01(-0.17%) |
Aug 11, 2014 | 4.871 | 4.918 | 4.862 | 4.914 | 712,775 | +0.06(+1.23%) |
Aug 08, 2014 | 4.828 | 4.842 | 4.811 | 4.854 | 892,209 | +0.03(+0.62%) |
Aug 07, 2014 | 4.841 | 4.871 | 4.803 | 4.824 | 868,846 | -0.01(-0.18%) |
Aug 06, 2014 | 4.794 | 4.845 | 4.764 | 4.833 | 1,002,324 | +0.03(+0.62%) |
Aug 05, 2014 | 4.828 | 4.841 | 4.773 | 4.803 | 1,046,060 | -0.04(-0.79%) |
Aug 04, 2014 | 4.867 | 4.867 | 4.816 | 4.841 | 913,401 | -0.01(-0.26%) |