Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.220 | 5.230 | 5.215 | 5.230 | 901 | +0.01(+0.19%) |
Nov 26, 2014 | 5.210 | 5.220 | 5.220 | 5.220 | 3,400 | +0.07(+1.36%) |
Nov 25, 2014 | 5.220 | 5.250 | 5.150 | 5.150 | 22,540 | +0.04(+0.78%) |
Nov 24, 2014 | 5.120 | 5.210 | 5.110 | 5.110 | 787 | -0.04(-0.78%) |
Nov 21, 2014 | 5.230 | 5.230 | 5.150 | 5.150 | 3,482 | +0.05(+0.98%) |
Nov 20, 2014 | 5.120 | 5.230 | 4.940 | 5.100 | 2,825 | -0.13(-2.49%) |
Nov 19, 2014 | 5.100 | 5.230 | 5.100 | 5.230 | 4,130 | +0.09(+1.75%) |
Nov 18, 2014 | 5.100 | 5.210 | 5.100 | 5.140 | 3,251 | +0.13(+2.59%) |
Nov 17, 2014 | 5.210 | 5.210 | 5.010 | 5.010 | 11,665 | -0.04(-0.79%) |
Nov 14, 2014 | 4.870 | 5.140 | 4.870 | 5.050 | 2,400 | +0.00(+0.00%) |
Nov 13, 2014 | 5.080 | 5.090 | 5.050 | 5.050 | 5,128 | +0.15(+3.06%) |
Nov 12, 2014 | 4.790 | 4.910 | 4.750 | 4.900 | 16,009 | -0.15(-2.97%) |
Nov 11, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.01(-0.20%) |
Nov 10, 2014 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.01(-0.20%) |
Nov 07, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 297 | -0.08(-1.55%) |
Nov 06, 2014 | 5.226 | 5.240 | 5.050 | 5.150 | 5,957 | -0.03(-0.58%) |
Nov 04, 2014 | 5.050 | 5.180 | 5.180 | 5.180 | 233 | -0.01(-0.19%) |
Nov 03, 2014 | 5.030 | 5.190 | 5.020 | 5.190 | 2,068 | -0.03(-0.57%) |
Oct 31, 2014 | 5.250 | 5.250 | 5.150 | 5.220 | 26,395 | -0.03(-0.57%) |
Oct 30, 2014 | 5.150 | 5.250 | 5.150 | 5.250 | 7,282 | +0.15(+2.94%) |
Oct 29, 2014 | 5.080 | 5.190 | 5.080 | 5.100 | 3,299 | -0.04(-0.78%) |
Oct 28, 2014 | 5.080 | 5.143 | 5.070 | 5.140 | 7,201 | +0.09(+1.78%) |
Oct 27, 2014 | 4.920 | 5.080 | 5.150 | 5.050 | 4,365 | -0.10(-1.94%) |
Oct 24, 2014 | 5.040 | 5.150 | 5.040 | 5.150 | 1,280 | +0.01(+0.19%) |
Oct 23, 2014 | 5.130 | 5.190 | 5.050 | 5.140 | 67,157 | -0.05(-0.96%) |
Oct 22, 2014 | 5.068 | 5.190 | 5.068 | 5.190 | 593 | +0.17(+3.39%) |
Oct 21, 2014 | 5.190 | 5.420 | 5.010 | 5.020 | 31,258 | -0.16(-3.09%) |
Oct 20, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 158 | +0.34(+7.02%) |
Oct 17, 2014 | 4.968 | 4.990 | 4.770 | 4.840 | 15,856 | +0.02(+0.41%) |
Oct 16, 2014 | 4.920 | 4.990 | 4.750 | 4.820 | 16,186 | +0.07(+1.47%) |
Oct 15, 2014 | 4.860 | 4.860 | 4.550 | 4.750 | 4,483 | +0.12(+2.59%) |
Oct 14, 2014 | 4.740 | 4.880 | 4.610 | 4.630 | 17,151 | -0.12(-2.53%) |
Oct 13, 2014 | 4.750 | 4.990 | 4.750 | 4.750 | 1,561 | +0.00(+0.00%) |
Oct 10, 2014 | 4.760 | 4.830 | 4.750 | 4.750 | 13,761 | -0.04(-0.84%) |
Oct 09, 2014 | 4.810 | 4.810 | 4.760 | 4.790 | 3,233 | -0.06(-1.26%) |
Oct 08, 2014 | 4.860 | 4.864 | 4.840 | 4.851 | 2,866 | -0.01(-0.19%) |
Oct 07, 2014 | 4.860 | 4.990 | 4.860 | 4.860 | 2,637 | -0.04(-0.82%) |
Oct 06, 2014 | 4.900 | 4.920 | 4.850 | 4.900 | 12,085 | +0.00(+0.00%) |
Oct 03, 2014 | 4.930 | 4.950 | 4.900 | 4.900 | 12,120 | -0.03(-0.61%) |
Oct 02, 2014 | 4.930 | 4.980 | 4.930 | 4.930 | 4,725 | -0.05(-1.00%) |
Oct 01, 2014 | 4.980 | 5.040 | 4.980 | 4.980 | 4,585 | -0.07(-1.39%) |
Sep 30, 2014 | 5.100 | 5.100 | 5.050 | 5.050 | 11,183 | +0.18(+3.72%) |
Sep 29, 2014 | 5.050 | 5.110 | 4.780 | 4.869 | 9,121 | -0.21(-4.15%) |
Sep 26, 2014 | 5.160 | 5.230 | 5.070 | 5.080 | 3,964 | -0.10(-1.93%) |
Sep 25, 2014 | 5.450 | 5.450 | 5.150 | 5.180 | 700 | +0.02(+0.39%) |
Sep 24, 2014 | 5.150 | 5.240 | 5.150 | 5.160 | 1,119 | +0.00(+0.05%) |
Sep 23, 2014 | 5.158 | 5.158 | 5.158 | 5.158 | 188 | -0.03(-0.62%) |
Sep 22, 2014 | 5.150 | 5.190 | 5.150 | 5.190 | 381 | +0.01(+0.19%) |
Sep 19, 2014 | 5.198 | 5.198 | 5.150 | 5.180 | 2,001 | +0.03(+0.58%) |
Sep 18, 2014 | 5.330 | 5.330 | 5.150 | 5.150 | 7,405 | -0.06(-1.15%) |
Sep 17, 2014 | 5.160 | 5.210 | 5.160 | 5.210 | 757 | +0.00(+0.00%) |
Sep 16, 2014 | 5.250 | 5.260 | 5.150 | 5.210 | 4,466 | -0.04(-0.76%) |
Sep 15, 2014 | 5.250 | 5.348 | 5.250 | 5.250 | 1,549 | -0.00(-0.10%) |
Sep 12, 2014 | 5.490 | 5.300 | 5.250 | 5.255 | 1,580 | -0.04(-0.85%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.250 | 5.300 | 12,001 | -0.15(-2.75%) |
Sep 10, 2014 | 5.370 | 5.540 | 5.370 | 5.450 | 6,553 | -0.03(-0.55%) |
Sep 09, 2014 | 5.350 | 5.571 | 5.350 | 5.480 | 4,448 | +0.16(+3.01%) |
Sep 08, 2014 | 5.160 | 5.320 | 5.160 | 5.320 | 885 | +0.00(+0.09%) |
Sep 05, 2014 | 5.739 | 5.739 | 5.170 | 5.315 | 4,416 | +0.13(+2.41%) |
Sep 04, 2014 | 5.410 | 5.410 | 5.190 | 5.190 | 572 | -0.17(-3.17%) |
Sep 03, 2014 | 5.290 | 5.360 | 5.290 | 5.360 | 1,590 | +0.06(+1.13%) |