Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.145 | 5.158 | 5.119 | 5.125 | 829,316 | -0.03(-0.51%) |
Nov 26, 2014 | 5.145 | 5.151 | 5.151 | 5.151 | 2,021,591 | +0.01(+0.25%) |
Nov 25, 2014 | 5.145 | 5.171 | 5.132 | 5.138 | 1,409,289 | +0.03(+0.64%) |
Nov 24, 2014 | 5.067 | 5.112 | 5.053 | 5.106 | 1,265,187 | +0.12(+2.49%) |
Nov 21, 2014 | 5.011 | 5.021 | 4.962 | 4.982 | 1,013,047 | +0.01(+0.13%) |
Nov 20, 2014 | 4.975 | 4.995 | 4.949 | 4.975 | 1,218,422 | -0.09(-1.80%) |
Nov 19, 2014 | 5.099 | 5.112 | 5.060 | 5.067 | 1,175,759 | -0.03(-0.51%) |
Nov 18, 2014 | 5.067 | 5.119 | 5.060 | 5.093 | 1,490,975 | +0.13(+2.63%) |
Nov 17, 2014 | 4.956 | 4.988 | 4.942 | 4.962 | 2,026,399 | -0.03(-0.65%) |
Nov 14, 2014 | 4.936 | 5.008 | 4.929 | 4.995 | 1,490,754 | +0.01(+0.13%) |
Nov 13, 2014 | 4.923 | 5.067 | 4.910 | 4.988 | 2,879,281 | -0.33(-6.14%) |
Nov 12, 2014 | 5.295 | 5.318 | 5.282 | 5.315 | 610,867 | -0.08(-1.45%) |
Nov 11, 2014 | 5.419 | 5.426 | 5.373 | 5.393 | 1,460,309 | -0.01(-0.12%) |
Nov 10, 2014 | 5.386 | 5.406 | 5.367 | 5.399 | 1,523,128 | +0.05(+0.98%) |
Nov 07, 2014 | 5.328 | 5.354 | 5.295 | 5.347 | 1,073,759 | +0.03(+0.61%) |
Nov 06, 2014 | 5.347 | 5.393 | 5.302 | 5.315 | 1,129,263 | +0.00(+0.00%) |
Nov 05, 2014 | 5.315 | 5.334 | 5.288 | 5.315 | 960,023 | +0.04(+0.74%) |
Nov 04, 2014 | 5.269 | 5.295 | 5.243 | 5.275 | 858,147 | +0.01(+0.25%) |
Nov 03, 2014 | 5.288 | 5.292 | 5.243 | 5.262 | 992,946 | -0.07(-1.35%) |
Oct 31, 2014 | 5.275 | 5.341 | 5.269 | 5.334 | 1,074,503 | +0.09(+1.74%) |
Oct 30, 2014 | 5.171 | 5.256 | 5.171 | 5.243 | 729,920 | +0.06(+1.13%) |
Oct 29, 2014 | 5.223 | 5.253 | 5.158 | 5.184 | 1,431,261 | -0.06(-1.12%) |
Oct 28, 2014 | 5.223 | 5.249 | 5.210 | 5.243 | 759,295 | +0.11(+2.16%) |
Oct 27, 2014 | 5.132 | 5.171 | 5.171 | 5.132 | 996,335 | -0.04(-0.76%) |
Oct 24, 2014 | 5.145 | 5.171 | 5.125 | 5.171 | 813,268 | +0.05(+1.02%) |
Oct 23, 2014 | 5.145 | 5.151 | 5.109 | 5.119 | 1,010,859 | +0.07(+1.42%) |
Oct 22, 2014 | 5.080 | 5.125 | 5.040 | 5.047 | 1,735,578 | -0.07(-1.40%) |
Oct 21, 2014 | 5.112 | 5.132 | 5.075 | 5.119 | 1,474,012 | +0.08(+1.69%) |
Oct 20, 2014 | 4.995 | 5.034 | 4.985 | 5.034 | 1,320,836 | +0.02(+0.39%) |
Oct 17, 2014 | 5.027 | 5.034 | 4.988 | 5.014 | 1,258,917 | +0.13(+2.67%) |
Oct 16, 2014 | 4.851 | 4.942 | 4.838 | 4.884 | 2,268,380 | -0.13(-2.60%) |
Oct 15, 2014 | 5.021 | 5.031 | 4.884 | 5.014 | 2,770,333 | -0.08(-1.54%) |
Oct 14, 2014 | 5.106 | 5.158 | 5.093 | 5.093 | 1,292,934 | +0.02(+0.39%) |
Oct 13, 2014 | 5.138 | 5.164 | 5.067 | 5.073 | 1,373,822 | +0.03(+0.52%) |
Oct 10, 2014 | 5.132 | 5.164 | 5.047 | 5.047 | 1,125,044 | -0.09(-1.78%) |
Oct 09, 2014 | 5.249 | 5.269 | 5.125 | 5.138 | 1,222,607 | -0.18(-3.32%) |
Oct 08, 2014 | 5.256 | 5.321 | 5.204 | 5.315 | 1,332,885 | +0.08(+1.62%) |
Oct 07, 2014 | 5.308 | 5.308 | 5.223 | 5.230 | 1,088,554 | -0.11(-2.08%) |
Oct 06, 2014 | 5.354 | 5.360 | 5.315 | 5.341 | 787,376 | +0.03(+0.61%) |
Oct 03, 2014 | 5.288 | 5.321 | 5.282 | 5.308 | 1,548,241 | +0.02(+0.37%) |
Oct 02, 2014 | 5.321 | 5.321 | 5.223 | 5.288 | 1,725,336 | -0.05(-0.98%) |
Oct 01, 2014 | 5.419 | 5.432 | 5.321 | 5.341 | 1,250,183 | -0.03(-0.49%) |
Sep 30, 2014 | 5.393 | 5.409 | 5.354 | 5.367 | 980,941 | -0.08(-1.44%) |
Sep 29, 2014 | 5.452 | 5.469 | 5.426 | 5.445 | 1,053,626 | -0.03(-0.48%) |
Sep 26, 2014 | 5.458 | 5.488 | 5.432 | 5.471 | 757,195 | +0.01(+0.12%) |
Sep 25, 2014 | 5.524 | 5.537 | 5.452 | 5.465 | 1,057,236 | -0.07(-1.18%) |
Sep 24, 2014 | 5.491 | 5.537 | 5.484 | 5.530 | 1,079,525 | -0.02(-0.35%) |
Sep 23, 2014 | 5.576 | 5.608 | 5.543 | 5.550 | 1,423,396 | -0.01(-0.23%) |
Sep 22, 2014 | 5.576 | 5.582 | 5.543 | 5.563 | 1,167,732 | +0.00(+0.00%) |
Sep 19, 2014 | 5.595 | 5.608 | 5.537 | 5.563 | 1,635,817 | +0.00(+0.00%) |
Sep 18, 2014 | 5.556 | 5.595 | 5.550 | 5.563 | 1,524,729 | +0.07(+1.31%) |
Sep 17, 2014 | 5.537 | 5.550 | 5.484 | 5.491 | 1,383,285 | -0.03(-0.59%) |
Sep 16, 2014 | 5.504 | 5.550 | 5.497 | 5.524 | 2,130,907 | +0.03(+0.48%) |
Sep 15, 2014 | 5.478 | 5.510 | 5.465 | 5.497 | 1,886,528 | +0.08(+1.57%) |
Sep 12, 2014 | 5.386 | 5.432 | 5.386 | 5.413 | 1,276,684 | +0.05(+0.85%) |
Sep 11, 2014 | 5.386 | 5.393 | 5.354 | 5.367 | 860,777 | -0.05(-0.96%) |
Sep 10, 2014 | 5.386 | 5.419 | 5.386 | 5.419 | 966,686 | +0.05(+0.97%) |
Sep 09, 2014 | 5.393 | 5.399 | 5.360 | 5.367 | 1,519,529 | -0.01(-0.12%) |
Sep 08, 2014 | 5.413 | 5.419 | 5.367 | 5.373 | 834,971 | -0.04(-0.72%) |
Sep 05, 2014 | 5.399 | 5.413 | 5.367 | 5.413 | 908,945 | +0.06(+1.10%) |
Sep 04, 2014 | 5.413 | 5.432 | 5.334 | 5.354 | 1,325,884 | -0.03(-0.61%) |
Sep 03, 2014 | 5.406 | 5.432 | 5.386 | 5.386 | 1,809,456 | +0.12(+2.36%) |