Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.720 | 4.720 | 4.545 | 4.670 | 1,393 | -0.07(-1.48%) |
Oct 30, 2014 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | +0.02(+0.42%) |
Oct 29, 2014 | 4.750 | 4.883 | 4.510 | 4.720 | 21,054 | -0.01(-0.15%) |
Oct 28, 2014 | 4.650 | 4.730 | 4.595 | 4.727 | 5,068 | +0.03(+0.57%) |
Oct 27, 2014 | 4.630 | 4.730 | 4.490 | 4.700 | 8,176 | +0.08(+1.73%) |
Oct 24, 2014 | 4.450 | 4.620 | 4.400 | 4.620 | 8,629 | +0.39(+9.22%) |
Oct 23, 2014 | 4.750 | 4.750 | 4.170 | 4.230 | 46,385 | -0.50(-10.57%) |
Oct 22, 2014 | 4.710 | 4.990 | 4.560 | 4.730 | 36,630 | +0.11(+2.38%) |
Oct 21, 2014 | 4.400 | 4.640 | 4.400 | 4.620 | 12,474 | +0.21(+4.76%) |
Oct 20, 2014 | 4.510 | 4.530 | 4.400 | 4.410 | 2,550 | -0.12(-2.65%) |
Oct 17, 2014 | 4.560 | 4.680 | 4.510 | 4.530 | 4,078 | -0.08(-1.73%) |
Oct 16, 2014 | 4.710 | 4.710 | 4.500 | 4.610 | 6,569 | -0.15(-3.15%) |
Oct 15, 2014 | 4.790 | 4.960 | 4.760 | 4.760 | 15,218 | -0.16(-3.25%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.060 | 4.920 | 27,423 | -0.13(-2.57%) |
Oct 13, 2014 | 5.030 | 5.160 | 5.020 | 5.050 | 2,063 | -0.18(-3.44%) |
Oct 10, 2014 | 5.015 | 5.310 | 5.010 | 5.230 | 8,223 | -0.05(-0.95%) |
Oct 09, 2014 | 5.032 | 5.305 | 5.032 | 5.280 | 7,028 | +0.14(+2.72%) |
Oct 08, 2014 | 5.000 | 5.153 | 5.000 | 5.140 | 890 | +0.06(+1.18%) |
Oct 07, 2014 | 5.270 | 5.280 | 5.000 | 5.080 | 60,386 | -0.22(-4.15%) |
Oct 06, 2014 | 5.070 | 5.300 | 5.000 | 5.300 | 22,683 | +0.11(+2.12%) |
Oct 03, 2014 | 5.070 | 5.190 | 5.070 | 5.190 | 600 | +0.11(+2.17%) |
Oct 02, 2014 | 5.080 | 5.185 | 5.080 | 5.080 | 3,142 | +0.01(+0.20%) |
Oct 01, 2014 | 5.100 | 5.320 | 5.070 | 5.070 | 3,563 | -0.03(-0.59%) |
Sep 30, 2014 | 5.300 | 5.350 | 5.100 | 5.100 | 6,814 | -0.10(-1.92%) |
Sep 29, 2014 | 5.120 | 5.210 | 5.090 | 5.200 | 6,411 | -0.16(-2.99%) |
Sep 26, 2014 | 5.100 | 5.360 | 5.100 | 5.360 | 600 | +0.13(+2.49%) |
Sep 25, 2014 | 5.100 | 5.260 | 5.100 | 5.230 | 3,401 | +0.01(+0.19%) |
Sep 24, 2014 | 5.120 | 5.220 | 5.100 | 5.220 | 3,497 | +0.11(+2.15%) |
Sep 23, 2014 | 5.120 | 5.120 | 5.100 | 5.110 | 2,157 | -0.08(-1.54%) |
Sep 22, 2014 | 5.220 | 5.279 | 5.100 | 5.190 | 10,641 | -0.01(-0.19%) |
Sep 19, 2014 | 5.280 | 5.590 | 5.200 | 5.200 | 46,613 | -0.03(-0.57%) |
Sep 18, 2014 | 5.120 | 5.490 | 5.120 | 5.230 | 10,956 | +0.07(+1.36%) |
Sep 17, 2014 | 5.400 | 5.430 | 5.160 | 5.160 | 15,439 | -0.25(-4.62%) |
Sep 16, 2014 | 5.220 | 5.460 | 5.220 | 5.410 | 4,799 | +0.07(+1.31%) |
Sep 15, 2014 | 5.300 | 5.500 | 5.210 | 5.340 | 10,769 | -0.14(-2.55%) |
Sep 12, 2014 | 5.350 | 5.500 | 5.200 | 5.480 | 14,718 | +0.27(+5.13%) |
Sep 11, 2014 | 5.470 | 5.470 | 5.200 | 5.213 | 10,378 | -0.26(-4.71%) |
Sep 10, 2014 | 5.750 | 5.750 | 5.400 | 5.470 | 10,031 | -0.43(-7.29%) |
Sep 09, 2014 | 5.650 | 5.900 | 5.650 | 5.900 | 14,247 | +0.27(+4.80%) |
Sep 08, 2014 | 5.250 | 5.970 | 5.250 | 5.630 | 12,998 | +0.35(+6.63%) |
Sep 05, 2014 | 5.360 | 5.360 | 5.250 | 5.280 | 1,300 | -0.11(-2.04%) |
Sep 04, 2014 | 5.290 | 5.410 | 5.290 | 5.390 | 1,702 | +0.15(+2.86%) |
Sep 03, 2014 | 5.390 | 5.390 | 5.200 | 5.240 | 18,460 | -0.01(-0.19%) |
Sep 02, 2014 | 5.370 | 5.370 | 5.250 | 5.250 | 6,913 | -0.09(-1.69%) |
Aug 29, 2014 | 5.330 | 5.340 | 5.340 | 5.340 | 2,900 | +0.09(+1.71%) |
Aug 28, 2014 | 5.247 | 5.440 | 5.210 | 5.250 | 5,049 | +0.03(+0.57%) |
Aug 27, 2014 | 5.200 | 5.290 | 5.200 | 5.220 | 8,200 | +0.00(+0.00%) |
Aug 26, 2014 | 5.200 | 5.220 | 5.200 | 5.220 | 890 | -0.13(-2.39%) |
Aug 22, 2014 | 5.200 | 5.348 | 5.348 | 5.348 | 160 | -0.01(-0.22%) |
Aug 21, 2014 | 5.380 | 5.430 | 5.360 | 5.360 | 1,875 | -0.02(-0.31%) |
Aug 20, 2014 | 5.240 | 5.480 | 5.240 | 5.376 | 6,830 | +0.18(+3.39%) |
Aug 19, 2014 | 5.384 | 5.384 | 5.110 | 5.200 | 8,600 | -0.27(-4.94%) |
Aug 18, 2014 | 5.470 | 5.470 | 5.400 | 5.470 | 1,727 | -0.03(-0.55%) |
Aug 15, 2014 | 5.511 | 5.511 | 5.511 | 5.500 | 504 | -0.09(-1.61%) |
Aug 14, 2014 | 5.580 | 6.000 | 5.570 | 5.590 | 10,478 | +0.08(+1.45%) |
Aug 13, 2014 | 5.700 | 5.980 | 5.300 | 5.510 | 66,291 | -0.49(-8.17%) |
Aug 12, 2014 | 5.650 | 6.000 | 5.510 | 6.000 | 1,968 | +0.05(+0.88%) |
Aug 11, 2014 | 5.780 | 5.947 | 5.310 | 5.947 | 5,584 | +0.15(+2.54%) |
Aug 08, 2014 | 5.860 | 6.370 | 5.010 | 5.800 | 59,179 | -0.01(-0.17%) |
Aug 07, 2014 | 6.060 | 6.060 | 5.670 | 5.810 | 11,224 | -0.32(-5.22%) |
Aug 06, 2014 | 6.170 | 6.170 | 5.900 | 6.130 | 22,079 | +0.08(+1.32%) |
Aug 05, 2014 | 6.100 | 6.290 | 6.050 | 6.050 | 18,061 | -0.10(-1.63%) |
Aug 04, 2014 | 6.100 | 6.310 | 6.100 | 6.150 | 3,832 | +0.02(+0.33%) |