Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.151 | 5.156 | 5.103 | 5.138 | 930,318 | +0.05(+0.95%) |
Oct 30, 2014 | 5.051 | 5.108 | 5.036 | 5.090 | 933,823 | +0.03(+0.52%) |
Oct 29, 2014 | 5.077 | 5.099 | 5.046 | 5.064 | 907,762 | -0.00(-0.09%) |
Oct 28, 2014 | 5.046 | 5.068 | 5.024 | 5.068 | 708,384 | +0.04(+0.87%) |
Oct 27, 2014 | 5.024 | 5.042 | 5.042 | 5.024 | 742,290 | -0.02(-0.35%) |
Oct 24, 2014 | 5.015 | 5.042 | 5.002 | 5.042 | 473,505 | +0.03(+0.61%) |
Oct 23, 2014 | 4.993 | 5.024 | 4.983 | 5.011 | 977,121 | +0.07(+1.33%) |
Oct 22, 2014 | 4.945 | 4.972 | 4.923 | 4.945 | 1,035,075 | +0.02(+0.39%) |
Oct 21, 2014 | 4.813 | 4.926 | 4.795 | 4.926 | 1,580,686 | +0.17(+3.48%) |
Oct 20, 2014 | 4.721 | 4.760 | 4.712 | 4.760 | 979,176 | +0.03(+0.55%) |
Oct 17, 2014 | 4.673 | 4.769 | 4.673 | 4.734 | 1,449,328 | +0.12(+2.55%) |
Oct 16, 2014 | 4.447 | 4.643 | 4.442 | 4.617 | 1,399,678 | +0.10(+2.22%) |
Oct 15, 2014 | 4.516 | 4.551 | 4.429 | 4.516 | 2,743,503 | -0.05(-1.14%) |
Oct 14, 2014 | 4.612 | 4.625 | 4.556 | 4.569 | 2,161,818 | -0.03(-0.66%) |
Oct 13, 2014 | 4.804 | 4.804 | 4.462 | 4.599 | 3,116,263 | -0.19(-3.91%) |
Oct 10, 2014 | 4.926 | 4.939 | 4.778 | 4.786 | 1,441,081 | -0.15(-3.00%) |
Oct 09, 2014 | 4.974 | 4.982 | 4.891 | 4.934 | 1,340,073 | -0.05(-0.96%) |
Oct 08, 2014 | 4.930 | 4.987 | 4.887 | 4.982 | 1,520,434 | +0.06(+1.24%) |
Oct 07, 2014 | 4.921 | 4.948 | 4.904 | 4.921 | 976,615 | -0.01(-0.18%) |
Oct 06, 2014 | 4.952 | 4.978 | 4.930 | 4.930 | 1,173,852 | +0.01(+0.27%) |
Oct 03, 2014 | 4.891 | 4.943 | 4.882 | 4.917 | 777,324 | +0.05(+1.07%) |
Oct 02, 2014 | 4.930 | 4.934 | 4.834 | 4.865 | 2,345,990 | -0.08(-1.59%) |
Oct 01, 2014 | 4.978 | 4.980 | 4.926 | 4.943 | 958,965 | -0.03(-0.53%) |
Sep 30, 2014 | 5.052 | 5.052 | 4.965 | 4.969 | 1,700,252 | -0.06(-1.21%) |
Sep 29, 2014 | 4.991 | 5.035 | 4.974 | 5.030 | 748,747 | +0.00(+0.09%) |
Sep 26, 2014 | 4.991 | 5.030 | 4.987 | 5.026 | 511,819 | +0.03(+0.52%) |
Sep 25, 2014 | 5.043 | 5.052 | 4.987 | 5.000 | 666,135 | -0.05(-0.95%) |
Sep 24, 2014 | 5.013 | 5.061 | 5.009 | 5.048 | 705,259 | +0.03(+0.70%) |
Sep 23, 2014 | 5.013 | 5.048 | 4.995 | 5.013 | 638,851 | -0.01(-0.26%) |
Sep 22, 2014 | 5.078 | 5.087 | 5.017 | 5.026 | 848,737 | -0.07(-1.28%) |
Sep 19, 2014 | 5.113 | 5.117 | 5.087 | 5.091 | 892,960 | -0.00(-0.05%) |
Sep 18, 2014 | 5.072 | 5.120 | 5.072 | 5.094 | 886,396 | +0.02(+0.43%) |
Sep 17, 2014 | 5.081 | 5.094 | 5.068 | 5.072 | 827,789 | -0.02(-0.34%) |
Sep 16, 2014 | 5.025 | 5.089 | 5.021 | 5.089 | 732,959 | +0.04(+0.77%) |
Sep 15, 2014 | 5.063 | 5.063 | 5.025 | 5.051 | 834,968 | -0.02(-0.34%) |
Sep 12, 2014 | 5.076 | 5.076 | 5.042 | 5.068 | 772,415 | -0.02(-0.34%) |
Sep 11, 2014 | 5.068 | 5.085 | 5.063 | 5.085 | 966,797 | +0.00(+0.00%) |
Sep 10, 2014 | 5.094 | 5.102 | 5.081 | 5.085 | 696,262 | -0.02(-0.34%) |
Sep 09, 2014 | 5.115 | 5.128 | 5.094 | 5.102 | 567,073 | -0.02(-0.42%) |
Sep 08, 2014 | 5.146 | 5.146 | 5.115 | 5.124 | 676,126 | -0.02(-0.42%) |
Sep 05, 2014 | 5.133 | 5.146 | 5.107 | 5.146 | 660,606 | -0.00(-0.08%) |
Sep 04, 2014 | 5.167 | 5.167 | 5.137 | 5.150 | 640,500 | -0.01(-0.25%) |
Sep 03, 2014 | 5.141 | 5.167 | 5.120 | 5.163 | 703,228 | +0.04(+0.76%) |
Sep 02, 2014 | 5.154 | 5.154 | 5.111 | 5.124 | 702,088 | -0.02(-0.42%) |
Aug 29, 2014 | 5.141 | 5.146 | 5.146 | 5.146 | 876,722 | +0.02(+0.42%) |
Aug 28, 2014 | 5.115 | 5.133 | 5.107 | 5.124 | 817,359 | -0.02(-0.34%) |
Aug 27, 2014 | 5.128 | 5.146 | 5.124 | 5.141 | 946,550 | +0.02(+0.34%) |
Aug 26, 2014 | 5.133 | 5.154 | 5.115 | 5.124 | 873,702 | -0.01(-0.17%) |
Aug 25, 2014 | 5.115 | 5.141 | 5.115 | 5.133 | 675,321 | +0.02(+0.42%) |
Aug 22, 2014 | 5.107 | 5.120 | 5.107 | 5.111 | 607,572 | -0.01(-0.17%) |
Aug 21, 2014 | 5.102 | 5.124 | 5.098 | 5.120 | 758,107 | +0.03(+0.59%) |
Aug 20, 2014 | 5.098 | 5.120 | 5.081 | 5.089 | 1,254,560 | -0.01(-0.13%) |
Aug 19, 2014 | 5.040 | 5.096 | 5.040 | 5.096 | 897,218 | +0.07(+1.37%) |
Aug 18, 2014 | 5.023 | 5.053 | 5.019 | 5.028 | 992,882 | +0.01(+0.26%) |
Aug 15, 2014 | 5.015 | 5.032 | 4.980 | 5.015 | 859,278 | +0.00(+0.00%) |
Aug 14, 2014 | 4.989 | 5.040 | 4.985 | 5.015 | 1,593,075 | +0.04(+0.78%) |
Aug 13, 2014 | 4.959 | 4.976 | 4.937 | 4.976 | 904,147 | +0.03(+0.70%) |
Aug 12, 2014 | 4.933 | 4.942 | 4.920 | 4.942 | 986,565 | -0.01(-0.17%) |
Aug 11, 2014 | 4.907 | 4.955 | 4.899 | 4.950 | 707,489 | +0.06(+1.23%) |
Aug 08, 2014 | 4.864 | 4.878 | 4.847 | 4.890 | 885,593 | +0.03(+0.62%) |
Aug 07, 2014 | 4.877 | 4.907 | 4.839 | 4.860 | 862,403 | -0.01(-0.18%) |
Aug 06, 2014 | 4.830 | 4.882 | 4.800 | 4.869 | 994,892 | +0.03(+0.62%) |
Aug 05, 2014 | 4.864 | 4.877 | 4.809 | 4.839 | 1,038,303 | -0.04(-0.79%) |
Aug 04, 2014 | 4.903 | 4.903 | 4.851 | 4.877 | 906,628 | -0.01(-0.26%) |