Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 5.217 | 5.262 | 5.210 | 5.262 | 1,342,931 | +0.08(+1.64%) |
Aug 29, 2014 | 5.191 | 5.178 | 5.178 | 5.178 | 932,606 | +0.00(+0.00%) |
Aug 28, 2014 | 5.151 | 5.184 | 5.145 | 5.178 | 1,132,310 | -0.05(-0.87%) |
Aug 27, 2014 | 5.210 | 5.223 | 5.191 | 5.223 | 1,338,979 | +0.06(+1.14%) |
Aug 26, 2014 | 5.145 | 5.200 | 5.125 | 5.164 | 1,948,943 | +0.12(+2.33%) |
Aug 25, 2014 | 5.034 | 5.053 | 5.025 | 5.047 | 1,754,436 | +0.03(+0.65%) |
Aug 22, 2014 | 5.027 | 5.040 | 5.001 | 5.014 | 1,111,207 | -0.03(-0.52%) |
Aug 21, 2014 | 4.975 | 5.053 | 4.962 | 5.040 | 1,556,277 | +0.04(+0.73%) |
Aug 20, 2014 | 4.997 | 5.017 | 4.991 | 5.004 | 1,637,462 | -0.02(-0.38%) |
Aug 19, 2014 | 5.010 | 5.029 | 4.991 | 5.023 | 2,040,805 | +0.02(+0.38%) |
Aug 18, 2014 | 4.991 | 5.010 | 4.970 | 5.004 | 1,862,905 | -0.01(-0.26%) |
Aug 15, 2014 | 5.023 | 5.055 | 4.959 | 5.017 | 1,529,975 | +0.06(+1.16%) |
Aug 14, 2014 | 5.004 | 5.017 | 4.940 | 4.959 | 2,035,153 | -0.14(-2.76%) |
Aug 13, 2014 | 5.100 | 5.125 | 5.092 | 5.100 | 768,915 | +0.01(+0.13%) |
Aug 12, 2014 | 5.093 | 5.113 | 5.077 | 5.093 | 520,986 | +0.00(+0.00%) |
Aug 11, 2014 | 5.081 | 5.125 | 5.074 | 5.093 | 898,991 | +0.04(+0.89%) |
Aug 08, 2014 | 5.004 | 5.042 | 4.978 | 5.049 | 955,079 | +0.05(+1.03%) |
Aug 07, 2014 | 5.093 | 5.106 | 4.991 | 4.997 | 1,409,907 | -0.12(-2.38%) |
Aug 06, 2014 | 5.106 | 5.138 | 5.093 | 5.119 | 2,925,797 | -0.02(-0.37%) |
Aug 05, 2014 | 5.228 | 5.234 | 5.119 | 5.138 | 1,908,343 | -0.07(-1.35%) |
Aug 04, 2014 | 5.215 | 5.219 | 5.151 | 5.209 | 1,080,028 | -0.03(-0.49%) |