Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.427 | 5.427 | 5.337 | 5.372 | 727,646 | +0.03(+0.56%) |
Oct 30, 2014 | 5.347 | 5.382 | 5.307 | 5.342 | 349,092 | -0.02(-0.37%) |
Oct 29, 2014 | 5.357 | 5.372 | 5.322 | 5.362 | 311,695 | +0.00(+0.09%) |
Oct 28, 2014 | 5.322 | 5.357 | 5.293 | 5.357 | 431,650 | +0.05(+1.03%) |
Oct 27, 2014 | 5.308 | 5.327 | 5.327 | 5.303 | 315,038 | -0.02(-0.47%) |
Oct 24, 2014 | 5.322 | 5.342 | 5.282 | 5.327 | 295,656 | -0.01(-0.28%) |
Oct 23, 2014 | 5.327 | 5.362 | 5.309 | 5.342 | 267,554 | +0.06(+1.23%) |
Oct 22, 2014 | 5.337 | 5.347 | 5.253 | 5.278 | 441,884 | -0.04(-0.84%) |
Oct 21, 2014 | 5.273 | 5.327 | 5.268 | 5.322 | 690,256 | +0.10(+1.91%) |
Oct 20, 2014 | 5.178 | 5.242 | 5.178 | 5.223 | 384,084 | +0.02(+0.48%) |
Oct 17, 2014 | 5.248 | 5.357 | 5.198 | 5.198 | 750,808 | +0.00(+0.00%) |
Oct 16, 2014 | 5.028 | 5.228 | 5.028 | 5.198 | 762,655 | +0.11(+2.15%) |
Oct 15, 2014 | 5.028 | 5.107 | 5.023 | 5.088 | 808,674 | -0.03(-0.68%) |
Oct 14, 2014 | 5.203 | 5.234 | 5.103 | 5.123 | 633,183 | -0.07(-1.34%) |
Oct 13, 2014 | 5.268 | 5.318 | 5.188 | 5.193 | 519,982 | -0.09(-1.79%) |
Oct 10, 2014 | 5.367 | 5.367 | 5.278 | 5.288 | 779,689 | -0.08(-1.57%) |
Oct 09, 2014 | 5.420 | 5.425 | 5.333 | 5.372 | 559,427 | -0.08(-1.43%) |
Oct 08, 2014 | 5.381 | 5.450 | 5.352 | 5.450 | 400,076 | +0.05(+0.99%) |
Oct 07, 2014 | 5.391 | 5.435 | 5.386 | 5.396 | 486,712 | -0.02(-0.36%) |
Oct 06, 2014 | 5.396 | 5.435 | 5.386 | 5.416 | 407,416 | +0.01(+0.18%) |
Oct 03, 2014 | 5.367 | 5.406 | 5.347 | 5.406 | 778,666 | +0.07(+1.37%) |
Oct 02, 2014 | 5.430 | 5.440 | 5.305 | 5.333 | 1,091,307 | -0.09(-1.71%) |
Oct 01, 2014 | 5.455 | 5.474 | 5.401 | 5.425 | 538,977 | -0.05(-0.98%) |
Sep 30, 2014 | 5.533 | 5.538 | 5.474 | 5.479 | 641,207 | -0.04(-0.80%) |
Sep 29, 2014 | 5.523 | 5.533 | 5.494 | 5.523 | 244,502 | -0.02(-0.44%) |
Sep 26, 2014 | 5.567 | 5.567 | 5.528 | 5.547 | 241,875 | -0.01(-0.26%) |
Sep 25, 2014 | 5.611 | 5.611 | 5.552 | 5.562 | 304,924 | -0.06(-1.13%) |
Sep 24, 2014 | 5.625 | 5.630 | 5.572 | 5.625 | 355,158 | +0.00(+0.09%) |
Sep 23, 2014 | 5.625 | 5.625 | 5.606 | 5.621 | 302,433 | -0.02(-0.35%) |
Sep 22, 2014 | 5.694 | 5.694 | 5.616 | 5.640 | 374,978 | -0.06(-1.03%) |
Sep 19, 2014 | 5.742 | 5.742 | 5.684 | 5.699 | 321,929 | -0.02(-0.34%) |
Sep 18, 2014 | 5.728 | 5.739 | 5.699 | 5.718 | 227,732 | -0.01(-0.17%) |
Sep 17, 2014 | 5.762 | 5.762 | 5.718 | 5.728 | 176,379 | -0.02(-0.34%) |
Sep 16, 2014 | 5.694 | 5.747 | 5.689 | 5.747 | 136,647 | +0.05(+0.86%) |
Sep 15, 2014 | 5.699 | 5.718 | 5.625 | 5.699 | 267,331 | -0.02(-0.34%) |
Sep 12, 2014 | 5.762 | 5.767 | 5.713 | 5.718 | 187,004 | -0.07(-1.18%) |
Sep 11, 2014 | 5.786 | 5.786 | 5.767 | 5.786 | 288,572 | -0.00(-0.02%) |
Sep 10, 2014 | 5.827 | 5.827 | 5.768 | 5.788 | 693,825 | -0.03(-0.58%) |
Sep 09, 2014 | 5.836 | 5.836 | 5.812 | 5.822 | 399,113 | -0.03(-0.50%) |
Sep 08, 2014 | 5.870 | 5.870 | 5.812 | 5.851 | 391,097 | -0.04(-0.74%) |
Sep 05, 2014 | 5.841 | 5.894 | 5.831 | 5.894 | 357,406 | +0.04(+0.66%) |
Sep 04, 2014 | 5.904 | 5.909 | 5.851 | 5.856 | 385,888 | -0.04(-0.74%) |
Sep 03, 2014 | 5.914 | 5.924 | 5.885 | 5.899 | 251,785 | -0.00(-0.08%) |
Sep 02, 2014 | 5.928 | 5.928 | 5.885 | 5.904 | 325,208 | -0.02(-0.41%) |
Aug 29, 2014 | 5.928 | 5.928 | 5.928 | 5.928 | 204,438 | -0.00(-0.08%) |
Aug 28, 2014 | 5.928 | 5.933 | 5.904 | 5.933 | 328,088 | -0.01(-0.16%) |
Aug 27, 2014 | 5.953 | 5.953 | 5.914 | 5.943 | 259,152 | +0.00(+0.00%) |
Aug 26, 2014 | 5.914 | 5.943 | 5.904 | 5.943 | 497,764 | +0.04(+0.66%) |
Aug 25, 2014 | 5.928 | 5.928 | 5.894 | 5.904 | 243,067 | -0.00(-0.08%) |
Aug 22, 2014 | 5.928 | 5.928 | 5.890 | 5.909 | 169,770 | -0.01(-0.25%) |
Aug 21, 2014 | 5.928 | 5.953 | 5.909 | 5.924 | 213,134 | +0.00(+0.08%) |
Aug 20, 2014 | 5.919 | 5.935 | 5.915 | 5.919 | 206,675 | -0.02(-0.33%) |
Aug 19, 2014 | 5.904 | 5.938 | 5.899 | 5.938 | 311,770 | +0.02(+0.41%) |
Aug 18, 2014 | 5.914 | 5.914 | 5.887 | 5.914 | 169,457 | +0.03(+0.58%) |
Aug 15, 2014 | 5.914 | 5.914 | 5.870 | 5.880 | 138,034 | -0.01(-0.16%) |
Aug 14, 2014 | 5.865 | 5.890 | 5.851 | 5.890 | 371,630 | +0.02(+0.41%) |
Aug 13, 2014 | 5.856 | 5.875 | 5.841 | 5.865 | 360,984 | +0.01(+0.25%) |
Aug 12, 2014 | 5.861 | 5.861 | 5.836 | 5.851 | 254,048 | -0.00(-0.08%) |
Aug 11, 2014 | 5.831 | 5.861 | 5.831 | 5.856 | 377,048 | +0.04(+0.67%) |
Aug 08, 2014 | 5.778 | 5.816 | 5.754 | 5.817 | 315,007 | +0.03(+0.59%) |
Aug 07, 2014 | 5.827 | 5.841 | 5.749 | 5.783 | 307,081 | -0.03(-0.50%) |
Aug 06, 2014 | 5.783 | 5.831 | 5.783 | 5.812 | 383,103 | +0.01(+0.25%) |
Aug 05, 2014 | 5.798 | 5.802 | 5.759 | 5.798 | 358,574 | -0.04(-0.66%) |
Aug 04, 2014 | 5.783 | 5.842 | 5.783 | 5.836 | 367,736 | +0.03(+0.50%) |