Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.340 | 5.368 | 5.303 | 5.368 | 128,316 | +0.05(+1.00%) |
Oct 30, 2014 | 5.328 | 5.340 | 5.287 | 5.315 | 80,088 | -0.02(-0.46%) |
Oct 29, 2014 | 5.336 | 5.340 | 5.299 | 5.340 | 111,857 | +0.01(+0.15%) |
Oct 28, 2014 | 5.340 | 5.344 | 5.313 | 5.332 | 70,795 | +0.00(+0.08%) |
Oct 27, 2014 | 5.307 | 5.332 | 5.295 | 5.328 | 73,577 | -0.00(-0.08%) |
Oct 24, 2014 | 5.336 | 5.336 | 5.295 | 5.332 | 65,946 | +0.00(+0.08%) |
Oct 23, 2014 | 5.356 | 5.360 | 5.309 | 5.328 | 185,560 | +0.00(+0.00%) |
Oct 22, 2014 | 5.315 | 5.336 | 5.291 | 5.328 | 199,824 | +0.03(+0.62%) |
Oct 21, 2014 | 5.254 | 5.303 | 5.250 | 5.295 | 136,905 | +0.04(+0.78%) |
Oct 20, 2014 | 5.218 | 5.254 | 5.218 | 5.254 | 105,427 | +0.06(+1.18%) |
Oct 17, 2014 | 5.136 | 5.193 | 5.136 | 5.193 | 128,198 | +0.08(+1.52%) |
Oct 16, 2014 | 5.046 | 5.116 | 5.018 | 5.116 | 151,491 | +0.03(+0.56%) |
Oct 15, 2014 | 5.140 | 5.148 | 5.030 | 5.087 | 299,959 | -0.09(-1.81%) |
Oct 14, 2014 | 5.201 | 5.222 | 5.177 | 5.181 | 125,293 | -0.02(-0.39%) |
Oct 13, 2014 | 5.209 | 5.246 | 5.164 | 5.201 | 87,518 | -0.02(-0.47%) |
Oct 10, 2014 | 5.254 | 5.254 | 5.209 | 5.226 | 113,755 | -0.05(-0.93%) |
Oct 09, 2014 | 5.307 | 5.307 | 5.258 | 5.275 | 146,502 | -0.02(-0.46%) |
Oct 08, 2014 | 5.299 | 5.299 | 5.275 | 5.299 | 182,858 | +0.00(+0.00%) |
Oct 07, 2014 | 5.283 | 5.299 | 5.271 | 5.299 | 128,387 | +0.00(+0.00%) |
Oct 06, 2014 | 5.279 | 5.307 | 5.275 | 5.299 | 166,164 | +0.03(+0.54%) |
Oct 03, 2014 | 5.271 | 5.279 | 5.262 | 5.271 | 160,639 | +0.00(+0.00%) |
Oct 02, 2014 | 5.250 | 5.271 | 5.230 | 5.271 | 88,758 | +0.01(+0.16%) |
Oct 01, 2014 | 5.254 | 5.275 | 5.250 | 5.262 | 106,474 | -0.00(-0.08%) |
Sep 30, 2014 | 5.234 | 5.266 | 5.222 | 5.266 | 137,371 | +0.02(+0.39%) |
Sep 29, 2014 | 5.230 | 5.246 | 5.201 | 5.246 | 124,906 | -0.03(-0.54%) |
Sep 26, 2014 | 5.271 | 5.275 | 5.243 | 5.275 | 100,789 | -0.01(-0.23%) |
Sep 25, 2014 | 5.324 | 5.332 | 5.271 | 5.287 | 122,454 | -0.05(-0.92%) |
Sep 24, 2014 | 5.332 | 5.340 | 5.324 | 5.336 | 107,599 | -0.01(-0.23%) |
Sep 23, 2014 | 5.344 | 5.360 | 5.324 | 5.348 | 104,106 | +0.01(+0.15%) |
Sep 22, 2014 | 5.348 | 5.364 | 5.328 | 5.340 | 81,235 | -0.02(-0.38%) |
Sep 19, 2014 | 5.356 | 5.370 | 5.344 | 5.360 | 154,253 | +0.01(+0.23%) |
Sep 18, 2014 | 5.344 | 5.360 | 5.336 | 5.348 | 120,084 | +0.01(+0.23%) |
Sep 17, 2014 | 5.328 | 5.336 | 5.324 | 5.336 | 83,995 | -0.00(-0.08%) |
Sep 16, 2014 | 5.368 | 5.368 | 5.320 | 5.340 | 127,205 | -0.02(-0.38%) |
Sep 15, 2014 | 5.385 | 5.386 | 5.356 | 5.360 | 58,486 | -0.02(-0.45%) |
Sep 12, 2014 | 5.401 | 5.405 | 5.377 | 5.385 | 91,001 | -0.02(-0.30%) |
Sep 11, 2014 | 5.434 | 5.434 | 5.385 | 5.401 | 101,299 | -0.05(-0.90%) |
Sep 10, 2014 | 5.446 | 5.450 | 5.430 | 5.450 | 79,514 | +0.01(+0.23%) |
Sep 09, 2014 | 5.458 | 5.466 | 5.421 | 5.438 | 75,347 | -0.01(-0.22%) |
Sep 08, 2014 | 5.495 | 5.511 | 5.434 | 5.450 | 161,186 | -0.07(-1.18%) |
Sep 05, 2014 | 5.491 | 5.515 | 5.491 | 5.515 | 64,017 | +0.02(+0.45%) |
Sep 04, 2014 | 5.511 | 5.536 | 5.491 | 5.491 | 105,540 | -0.02(-0.44%) |
Sep 03, 2014 | 5.548 | 5.548 | 5.499 | 5.515 | 79,646 | -0.02(-0.41%) |
Sep 02, 2014 | 5.552 | 5.556 | 5.536 | 5.538 | 74,999 | -0.01(-0.18%) |
Aug 29, 2014 | 5.540 | 5.548 | 5.548 | 5.548 | 142,178 | +0.01(+0.15%) |
Aug 28, 2014 | 5.511 | 5.540 | 5.503 | 5.540 | 85,064 | +0.00(+0.07%) |
Aug 27, 2014 | 5.519 | 5.536 | 5.519 | 5.536 | 155,675 | +0.01(+0.15%) |
Aug 26, 2014 | 5.528 | 5.532 | 5.503 | 5.528 | 133,677 | +0.02(+0.30%) |
Aug 25, 2014 | 5.523 | 5.523 | 5.495 | 5.511 | 131,966 | +0.00(+0.00%) |
Aug 22, 2014 | 5.491 | 5.515 | 5.491 | 5.511 | 137,817 | +0.01(+0.22%) |
Aug 21, 2014 | 5.491 | 5.515 | 5.491 | 5.499 | 111,007 | +0.01(+0.13%) |
Aug 20, 2014 | 5.499 | 5.499 | 5.487 | 5.492 | 103,464 | -0.00(-0.05%) |
Aug 19, 2014 | 5.487 | 5.495 | 5.470 | 5.495 | 104,925 | +0.02(+0.37%) |
Aug 18, 2014 | 5.466 | 5.479 | 5.465 | 5.475 | 137,003 | +0.01(+0.15%) |
Aug 15, 2014 | 5.458 | 5.466 | 5.446 | 5.466 | 123,739 | +0.02(+0.30%) |
Aug 14, 2014 | 5.450 | 5.458 | 5.442 | 5.450 | 57,479 | +0.01(+0.23%) |
Aug 13, 2014 | 5.426 | 5.438 | 5.421 | 5.438 | 60,406 | -0.02(-0.38%) |
Aug 12, 2014 | 5.430 | 5.458 | 5.430 | 5.458 | 76,499 | +0.02(+0.38%) |
Aug 11, 2014 | 5.385 | 5.438 | 5.385 | 5.438 | 116,946 | +0.05(+0.98%) |
Aug 08, 2014 | 5.344 | 5.389 | 5.332 | 5.385 | 115,269 | +0.05(+0.99%) |
Aug 07, 2014 | 5.320 | 5.421 | 5.315 | 5.332 | 140,192 | +0.01(+0.23%) |
Aug 06, 2014 | 5.291 | 5.344 | 5.288 | 5.320 | 213,444 | +0.00(+0.00%) |
Aug 05, 2014 | 5.348 | 5.348 | 5.320 | 5.320 | 101,446 | -0.03(-0.61%) |
Aug 04, 2014 | 5.332 | 5.364 | 5.328 | 5.352 | 122,852 | -0.02(-0.30%) |