Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.480 | 5.500 | 5.250 | 5.320 | 29,639 | -0.08(-1.48%) |
Oct 30, 2014 | 5.400 | 5.490 | 5.390 | 5.400 | 100,420 | -0.04(-0.74%) |
Oct 29, 2014 | 5.630 | 5.750 | 5.420 | 5.440 | 44,947 | -0.21(-3.72%) |
Oct 28, 2014 | 5.650 | 5.800 | 5.500 | 5.650 | 95,818 | +0.06(+1.07%) |
Oct 27, 2014 | 5.450 | 5.650 | 5.360 | 5.590 | 72,152 | +0.11(+2.01%) |
Oct 24, 2014 | 5.550 | 5.550 | 5.390 | 5.480 | 57,399 | +0.00(+0.00%) |
Oct 23, 2014 | 5.550 | 5.550 | 5.400 | 5.480 | 34,917 | -0.05(-0.90%) |
Oct 22, 2014 | 5.600 | 5.670 | 5.460 | 5.530 | 70,838 | -0.15(-2.64%) |
Oct 21, 2014 | 5.370 | 5.760 | 5.010 | 5.680 | 98,201 | +0.30(+5.58%) |
Oct 20, 2014 | 5.770 | 5.770 | 5.260 | 5.380 | 63,255 | -0.20(-3.58%) |
Oct 17, 2014 | 5.260 | 5.560 | 5.250 | 5.580 | 107,072 | +0.34(+6.49%) |
Oct 16, 2014 | 5.130 | 5.247 | 5.030 | 5.240 | 34,166 | +0.07(+1.35%) |
Oct 15, 2014 | 5.050 | 5.230 | 4.920 | 5.170 | 73,590 | -0.03(-0.58%) |
Oct 14, 2014 | 5.415 | 5.415 | 5.090 | 5.200 | 26,147 | -0.18(-3.35%) |
Oct 13, 2014 | 5.270 | 5.500 | 4.810 | 5.380 | 152,317 | +0.13(+2.48%) |
Oct 10, 2014 | 5.190 | 5.410 | 5.000 | 5.250 | 70,724 | +0.07(+1.35%) |
Oct 09, 2014 | 5.310 | 5.360 | 5.080 | 5.180 | 49,493 | -0.01(-0.19%) |
Oct 08, 2014 | 5.380 | 5.590 | 5.000 | 5.190 | 81,228 | -0.16(-2.99%) |
Oct 07, 2014 | 5.320 | 5.600 | 5.300 | 5.350 | 30,873 | -0.01(-0.19%) |
Oct 06, 2014 | 5.640 | 6.109 | 5.180 | 5.360 | 122,094 | -0.19(-3.42%) |
Oct 03, 2014 | 5.830 | 6.110 | 5.480 | 5.550 | 124,263 | -0.27(-4.64%) |
Oct 02, 2014 | 5.650 | 5.918 | 5.500 | 5.820 | 85,865 | +0.14(+2.46%) |
Oct 01, 2014 | 5.930 | 5.950 | 5.500 | 5.680 | 141,937 | -0.32(-5.33%) |
Sep 30, 2014 | 6.100 | 6.120 | 5.840 | 6.000 | 131,412 | -0.04(-0.66%) |
Sep 29, 2014 | 5.950 | 6.100 | 5.620 | 6.040 | 122,006 | +0.03(+0.50%) |
Sep 26, 2014 | 5.370 | 6.110 | 5.370 | 6.010 | 349,619 | +0.71(+13.40%) |
Sep 25, 2014 | 5.200 | 5.400 | 5.000 | 5.300 | 265,823 | +0.06(+1.15%) |
Sep 24, 2014 | 5.160 | 5.240 | 5.040 | 5.240 | 112,922 | +0.14(+2.75%) |
Sep 23, 2014 | 5.160 | 5.220 | 5.010 | 5.100 | 49,886 | +0.00(+0.00%) |
Sep 22, 2014 | 5.030 | 5.120 | 4.750 | 5.100 | 56,584 | +0.04(+0.79%) |
Sep 19, 2014 | 5.100 | 5.200 | 5.040 | 5.060 | 78,096 | +0.00(+0.00%) |
Sep 18, 2014 | 5.180 | 5.200 | 5.000 | 5.060 | 56,284 | -0.05(-0.98%) |
Sep 17, 2014 | 5.200 | 5.200 | 5.020 | 5.110 | 71,684 | -0.08(-1.54%) |
Sep 16, 2014 | 5.190 | 5.490 | 5.090 | 5.190 | 127,486 | -0.04(-0.76%) |
Sep 15, 2014 | 5.050 | 5.300 | 4.990 | 5.230 | 173,371 | +0.30(+6.09%) |
Sep 12, 2014 | 5.170 | 5.350 | 4.930 | 4.930 | 368,718 | -0.03(-0.60%) |
Sep 11, 2014 | 4.000 | 5.280 | 4.000 | 4.960 | 597,457 | +0.99(+24.94%) |
Sep 10, 2014 | 4.030 | 4.090 | 3.970 | 3.970 | 28,671 | -0.02(-0.50%) |
Sep 09, 2014 | 4.160 | 4.200 | 3.980 | 3.990 | 61,332 | -0.01(-0.25%) |
Sep 08, 2014 | 3.910 | 4.060 | 3.910 | 4.000 | 18,163 | +0.05(+1.27%) |
Sep 05, 2014 | 3.980 | 4.000 | 3.860 | 3.950 | 49,894 | -0.05(-1.25%) |
Sep 04, 2014 | 4.070 | 4.070 | 3.970 | 4.000 | 10,216 | -0.05(-1.23%) |
Sep 03, 2014 | 4.160 | 4.160 | 4.040 | 4.050 | 5,725 | -0.03(-0.74%) |
Sep 02, 2014 | 3.970 | 4.200 | 3.970 | 4.080 | 22,214 | +0.07(+1.75%) |
Aug 29, 2014 | 3.940 | 4.010 | 4.010 | 4.010 | 30,500 | -0.04(-0.99%) |
Aug 28, 2014 | 4.000 | 4.050 | 3.930 | 4.050 | 15,873 | +0.05(+1.25%) |
Aug 27, 2014 | 4.110 | 4.120 | 3.930 | 4.000 | 43,807 | -0.09(-2.20%) |
Aug 26, 2014 | 4.140 | 4.160 | 3.980 | 4.090 | 12,220 | -0.02(-0.49%) |
Aug 25, 2014 | 4.010 | 4.170 | 4.000 | 4.110 | 79,669 | +0.15(+3.79%) |
Aug 22, 2014 | 3.970 | 4.000 | 3.970 | 3.960 | 28,501 | +0.02(+0.51%) |
Aug 21, 2014 | 4.010 | 4.025 | 3.860 | 3.940 | 28,600 | -0.10(-2.48%) |
Aug 20, 2014 | 4.077 | 4.085 | 3.940 | 4.040 | 19,649 | +0.01(+0.25%) |
Aug 19, 2014 | 4.200 | 4.240 | 4.000 | 4.030 | 54,257 | -0.13(-3.12%) |
Aug 18, 2014 | 4.040 | 4.210 | 4.010 | 4.160 | 52,491 | +0.19(+4.79%) |
Aug 15, 2014 | 4.060 | 4.100 | 3.960 | 3.970 | 44,479 | -0.04(-1.00%) |
Aug 14, 2014 | 4.200 | 4.200 | 3.910 | 4.010 | 66,510 | -0.19(-4.52%) |
Aug 13, 2014 | 4.200 | 4.200 | 4.120 | 4.200 | 86,799 | +0.03(+0.72%) |
Aug 12, 2014 | 4.210 | 4.210 | 4.000 | 4.170 | 60,790 | +0.02(+0.48%) |
Aug 11, 2014 | 4.000 | 4.220 | 3.960 | 4.150 | 167,034 | +0.15(+3.75%) |
Aug 08, 2014 | 3.850 | 3.970 | 3.830 | 4.000 | 69,672 | +0.23(+6.10%) |
Aug 07, 2014 | 3.780 | 3.980 | 3.720 | 3.770 | 131,030 | +0.09(+2.45%) |
Aug 06, 2014 | 3.700 | 3.700 | 3.590 | 3.680 | 20,454 | -0.02(-0.54%) |
Aug 05, 2014 | 3.650 | 3.700 | 3.530 | 3.700 | 39,805 | +0.06(+1.65%) |
Aug 04, 2014 | 3.280 | 3.680 | 3.250 | 3.640 | 55,514 | +0.23(+6.74%) |