Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.434 | 5.504 | 5.346 | 5.377 | 173,505 | -0.08(-1.51%) |
Oct 30, 2014 | 5.434 | 5.498 | 5.422 | 5.460 | 167,991 | +0.04(+0.82%) |
Oct 29, 2014 | 5.466 | 5.491 | 5.409 | 5.415 | 98,679 | -0.03(-0.47%) |
Oct 28, 2014 | 5.377 | 5.517 | 5.308 | 5.441 | 180,536 | +0.09(+1.78%) |
Oct 27, 2014 | 5.377 | 5.365 | 5.365 | 5.346 | 85,145 | -0.02(-0.35%) |
Oct 24, 2014 | 5.377 | 5.377 | 5.270 | 5.365 | 123,343 | -0.01(-0.24%) |
Oct 23, 2014 | 5.314 | 5.377 | 5.270 | 5.377 | 222,313 | +0.06(+1.19%) |
Oct 22, 2014 | 5.232 | 5.314 | 5.232 | 5.314 | 205,869 | +0.11(+2.07%) |
Oct 21, 2014 | 5.308 | 5.314 | 5.207 | 5.207 | 263,173 | -0.04(-0.84%) |
Oct 20, 2014 | 5.276 | 5.276 | 5.245 | 5.251 | 136,907 | +0.00(+0.00%) |
Oct 17, 2014 | 5.282 | 5.301 | 5.245 | 5.251 | 167,640 | -0.06(-1.19%) |
Oct 16, 2014 | 5.162 | 5.314 | 5.156 | 5.314 | 152,322 | +0.09(+1.82%) |
Oct 15, 2014 | 5.251 | 5.270 | 5.169 | 5.219 | 243,541 | -0.01(-0.12%) |
Oct 14, 2014 | 5.251 | 5.327 | 5.219 | 5.226 | 374,738 | -0.04(-0.72%) |
Oct 13, 2014 | 5.308 | 5.308 | 5.219 | 5.263 | 106,883 | -0.02(-0.36%) |
Oct 10, 2014 | 5.282 | 5.328 | 5.251 | 5.282 | 85,831 | -0.03(-0.60%) |
Oct 09, 2014 | 5.295 | 5.339 | 5.263 | 5.314 | 53,141 | +0.04(+0.72%) |
Oct 08, 2014 | 5.263 | 5.295 | 5.238 | 5.276 | 83,498 | +0.06(+1.09%) |
Oct 07, 2014 | 5.320 | 5.377 | 5.219 | 5.219 | 61,289 | -0.07(-1.32%) |
Oct 06, 2014 | 5.282 | 5.314 | 5.226 | 5.289 | 69,016 | +0.04(+0.72%) |
Oct 03, 2014 | 5.301 | 5.301 | 5.238 | 5.251 | 95,293 | -0.02(-0.36%) |
Oct 02, 2014 | 5.276 | 5.282 | 5.232 | 5.270 | 154,995 | +0.01(+0.12%) |
Oct 01, 2014 | 5.282 | 5.295 | 5.226 | 5.263 | 68,075 | +0.00(+0.00%) |
Sep 30, 2014 | 5.270 | 5.276 | 5.188 | 5.263 | 94,509 | -0.01(-0.24%) |
Sep 29, 2014 | 5.308 | 5.343 | 5.219 | 5.276 | 116,457 | +0.00(+0.00%) |
Sep 26, 2014 | 5.358 | 5.371 | 5.251 | 5.276 | 205,602 | -0.04(-0.71%) |
Sep 25, 2014 | 5.282 | 5.327 | 5.276 | 5.314 | 116,075 | +0.00(+0.00%) |
Sep 24, 2014 | 5.390 | 5.409 | 5.289 | 5.314 | 141,856 | -0.06(-1.18%) |
Sep 23, 2014 | 5.460 | 5.472 | 5.352 | 5.377 | 244,990 | -0.08(-1.51%) |
Sep 22, 2014 | 5.605 | 5.605 | 5.460 | 5.460 | 2,401,423 | -0.20(-3.58%) |
Sep 19, 2014 | 5.390 | 5.662 | 5.390 | 5.662 | 260,505 | +0.30(+5.67%) |
Sep 18, 2014 | 5.422 | 5.428 | 5.352 | 5.358 | 127,881 | -0.06(-1.17%) |
Sep 17, 2014 | 5.390 | 5.441 | 5.384 | 5.422 | 135,214 | +0.06(+1.18%) |
Sep 16, 2014 | 5.346 | 5.434 | 5.308 | 5.358 | 168,246 | -0.03(-0.47%) |
Sep 15, 2014 | 5.390 | 5.422 | 5.320 | 5.384 | 225,628 | -0.03(-0.47%) |
Sep 12, 2014 | 5.415 | 5.434 | 5.396 | 5.409 | 102,595 | -0.01(-0.12%) |
Sep 11, 2014 | 5.428 | 5.472 | 5.415 | 5.415 | 275,444 | -0.11(-2.06%) |
Sep 10, 2014 | 5.542 | 5.555 | 5.504 | 5.529 | 233,821 | -0.01(-0.11%) |
Sep 09, 2014 | 5.561 | 5.561 | 5.523 | 5.536 | 180,080 | +0.00(+0.00%) |
Sep 08, 2014 | 5.548 | 5.567 | 5.536 | 5.536 | 219,884 | +0.01(+0.23%) |
Sep 05, 2014 | 5.529 | 5.548 | 5.523 | 5.523 | 300,047 | +0.01(+0.11%) |
Sep 04, 2014 | 5.548 | 5.561 | 5.517 | 5.517 | 213,626 | -0.03(-0.46%) |
Sep 03, 2014 | 5.542 | 5.555 | 5.529 | 5.542 | 227,576 | +0.00(+0.00%) |
Sep 02, 2014 | 5.536 | 5.586 | 5.529 | 5.542 | 351,286 | +0.03(+0.46%) |
Aug 29, 2014 | 5.504 | 5.517 | 5.517 | 5.517 | 237,578 | +0.00(+0.00%) |
Aug 28, 2014 | 5.573 | 5.573 | 5.510 | 5.517 | 147,374 | -0.03(-0.57%) |
Aug 27, 2014 | 5.618 | 5.618 | 5.536 | 5.548 | 157,113 | -0.01(-0.11%) |
Aug 26, 2014 | 5.542 | 5.567 | 5.542 | 5.555 | 135,279 | +0.01(+0.23%) |
Aug 25, 2014 | 5.523 | 5.580 | 5.523 | 5.542 | 232,137 | +0.03(+0.57%) |
Aug 22, 2014 | 5.599 | 5.573 | 5.548 | 5.510 | 145,673 | -0.06(-1.14%) |
Aug 21, 2014 | 5.555 | 5.592 | 5.555 | 5.573 | 152,624 | -0.01(-0.11%) |
Aug 20, 2014 | 5.555 | 5.592 | 5.555 | 5.580 | 198,489 | +0.00(+0.00%) |
Aug 19, 2014 | 5.561 | 5.599 | 5.517 | 5.580 | 172,901 | +0.08(+1.38%) |
Aug 18, 2014 | 5.637 | 5.668 | 5.495 | 5.504 | 734,213 | -0.04(-0.68%) |
Aug 15, 2014 | 5.580 | 5.580 | 5.523 | 5.542 | 187,782 | -0.01(-0.23%) |
Aug 14, 2014 | 5.517 | 5.586 | 5.504 | 5.555 | 89,127 | +0.02(+0.34%) |
Aug 13, 2014 | 5.573 | 5.573 | 5.523 | 5.536 | 109,719 | -0.01(-0.23%) |
Aug 12, 2014 | 5.567 | 5.580 | 5.542 | 5.548 | 71,071 | -0.01(-0.11%) |
Aug 11, 2014 | 5.567 | 5.599 | 5.548 | 5.555 | 482,370 | +0.01(+0.23%) |
Aug 08, 2014 | 5.548 | 5.567 | 5.517 | 5.542 | 54,048 | -0.02(-0.34%) |
Aug 07, 2014 | 5.567 | 5.586 | 5.542 | 5.561 | 124,367 | -0.01(-0.11%) |
Aug 06, 2014 | 5.643 | 5.643 | 5.556 | 5.567 | 539,144 | -0.11(-1.90%) |
Aug 05, 2014 | 5.668 | 5.700 | 5.611 | 5.675 | 116,468 | -0.03(-0.44%) |
Aug 04, 2014 | 5.725 | 5.725 | 5.599 | 5.700 | 75,660 | -0.06(-0.99%) |