Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.787 | 5.787 | 5.714 | 5.760 | 81,564 | +0.05(+0.81%) |
Oct 30, 2014 | 5.608 | 5.727 | 5.522 | 5.714 | 79,050 | +0.07(+1.29%) |
Oct 29, 2014 | 5.601 | 5.648 | 5.515 | 5.641 | 78,702 | +0.03(+0.47%) |
Oct 28, 2014 | 5.495 | 5.621 | 5.482 | 5.614 | 121,000 | +0.13(+2.42%) |
Oct 27, 2014 | 5.442 | 5.515 | 5.489 | 5.482 | 38,220 | -0.01(-0.12%) |
Oct 24, 2014 | 5.581 | 5.581 | 5.363 | 5.489 | 34,633 | -0.03(-0.60%) |
Oct 23, 2014 | 5.561 | 5.561 | 5.462 | 5.522 | 29,437 | +0.06(+1.09%) |
Oct 22, 2014 | 5.535 | 5.581 | 5.462 | 5.462 | 22,941 | -0.12(-2.14%) |
Oct 21, 2014 | 5.522 | 5.588 | 5.495 | 5.581 | 33,252 | +0.07(+1.20%) |
Oct 20, 2014 | 5.568 | 5.581 | 5.482 | 5.515 | 53,875 | -0.06(-1.07%) |
Oct 17, 2014 | 5.694 | 5.720 | 5.575 | 5.575 | 44,980 | -0.09(-1.64%) |
Oct 16, 2014 | 5.561 | 5.694 | 5.561 | 5.667 | 67,744 | +0.05(+0.82%) |
Oct 15, 2014 | 5.614 | 5.681 | 5.522 | 5.621 | 67,698 | -0.05(-0.82%) |
Oct 14, 2014 | 5.661 | 5.694 | 5.628 | 5.667 | 81,105 | +0.03(+0.59%) |
Oct 13, 2014 | 5.535 | 5.661 | 5.535 | 5.634 | 54,417 | +0.11(+2.04%) |
Oct 10, 2014 | 5.495 | 5.595 | 5.495 | 5.522 | 44,378 | +0.03(+0.48%) |
Oct 09, 2014 | 5.561 | 5.621 | 5.548 | 5.495 | 32,786 | -0.09(-1.54%) |
Oct 08, 2014 | 5.495 | 5.601 | 5.495 | 5.581 | 68,944 | +0.09(+1.57%) |
Oct 07, 2014 | 5.502 | 5.568 | 5.495 | 5.495 | 18,136 | -0.03(-0.60%) |
Oct 06, 2014 | 5.508 | 5.568 | 5.495 | 5.528 | 29,034 | +0.02(+0.36%) |
Oct 03, 2014 | 5.515 | 5.548 | 5.462 | 5.508 | 75,418 | +0.05(+0.85%) |
Oct 02, 2014 | 5.518 | 5.518 | 5.422 | 5.462 | 66,458 | -0.01(-0.12%) |
Oct 01, 2014 | 5.442 | 5.528 | 5.403 | 5.469 | 88,522 | +0.03(+0.61%) |
Sep 30, 2014 | 5.469 | 5.508 | 5.429 | 5.436 | 124,485 | -0.05(-0.85%) |
Sep 29, 2014 | 5.442 | 5.508 | 5.442 | 5.482 | 104,701 | -0.01(-0.12%) |
Sep 26, 2014 | 5.396 | 5.495 | 5.396 | 5.489 | 102,640 | +0.09(+1.72%) |
Sep 25, 2014 | 5.442 | 5.489 | 5.396 | 5.396 | 45,098 | -0.06(-1.09%) |
Sep 24, 2014 | 5.462 | 5.465 | 5.442 | 5.456 | 16,587 | +0.00(+0.00%) |
Sep 23, 2014 | 5.429 | 5.508 | 5.429 | 5.456 | 31,280 | -0.01(-0.12%) |
Sep 22, 2014 | 5.528 | 5.588 | 5.462 | 5.462 | 51,776 | -0.11(-1.90%) |
Sep 19, 2014 | 5.475 | 5.581 | 5.475 | 5.568 | 143,508 | +0.08(+1.45%) |
Sep 18, 2014 | 5.462 | 5.495 | 5.462 | 5.489 | 15,853 | +0.03(+0.48%) |
Sep 17, 2014 | 5.456 | 5.502 | 5.456 | 5.462 | 13,966 | +0.00(+0.00%) |
Sep 16, 2014 | 5.528 | 5.528 | 5.442 | 5.462 | 23,969 | -0.01(-0.12%) |
Sep 15, 2014 | 5.462 | 5.502 | 5.436 | 5.469 | 52,028 | +0.01(+0.12%) |
Sep 12, 2014 | 5.502 | 5.528 | 5.436 | 5.462 | 37,569 | -0.02(-0.36%) |
Sep 11, 2014 | 5.456 | 5.502 | 5.449 | 5.482 | 22,415 | -0.01(-0.24%) |
Sep 10, 2014 | 5.449 | 5.502 | 5.436 | 5.495 | 25,876 | +0.03(+0.61%) |
Sep 09, 2014 | 5.462 | 5.475 | 5.429 | 5.462 | 59,118 | -0.01(-0.12%) |
Sep 08, 2014 | 5.436 | 5.495 | 5.436 | 5.469 | 27,906 | -0.02(-0.36%) |
Sep 05, 2014 | 5.429 | 5.502 | 5.429 | 5.489 | 24,101 | +0.03(+0.48%) |
Sep 04, 2014 | 5.477 | 5.568 | 5.462 | 5.462 | 21,488 | -0.01(-0.12%) |
Sep 03, 2014 | 5.555 | 5.588 | 5.462 | 5.469 | 19,262 | -0.08(-1.43%) |
Sep 02, 2014 | 5.542 | 5.555 | 5.502 | 5.548 | 11,474 | +0.04(+0.72%) |
Aug 29, 2014 | 5.508 | 5.508 | 5.508 | 5.508 | 11,176 | +0.00(+0.00%) |
Aug 28, 2014 | 5.502 | 5.588 | 5.489 | 5.508 | 26,948 | -0.01(-0.24%) |
Aug 27, 2014 | 5.561 | 5.561 | 5.508 | 5.522 | 12,241 | -0.04(-0.71%) |
Aug 26, 2014 | 5.528 | 5.561 | 5.528 | 5.561 | 47,743 | +0.04(+0.72%) |
Aug 25, 2014 | 5.528 | 5.542 | 5.495 | 5.522 | 21,426 | +0.01(+0.12%) |
Aug 22, 2014 | 5.508 | 5.522 | 5.462 | 5.515 | 16,516 | +0.02(+0.36%) |
Aug 21, 2014 | 5.442 | 5.522 | 5.429 | 5.495 | 102,185 | +0.03(+0.61%) |
Aug 20, 2014 | 5.515 | 5.544 | 5.403 | 5.462 | 37,628 | -0.07(-1.20%) |
Aug 19, 2014 | 5.495 | 5.548 | 5.475 | 5.528 | 20,461 | +0.02(+0.36%) |
Aug 18, 2014 | 5.409 | 5.456 | 5.389 | 5.508 | 30,426 | +0.15(+2.84%) |
Aug 15, 2014 | 5.422 | 5.422 | 5.297 | 5.356 | 253,631 | -0.01(-0.12%) |
Aug 14, 2014 | 5.436 | 5.436 | 5.217 | 5.363 | 90,418 | -0.07(-1.34%) |
Aug 13, 2014 | 5.356 | 5.456 | 5.356 | 5.436 | 13,539 | +0.10(+1.86%) |
Aug 12, 2014 | 5.356 | 5.436 | 5.316 | 5.336 | 12,933 | -0.06(-1.10%) |
Aug 11, 2014 | 5.343 | 5.403 | 5.336 | 5.396 | 19,814 | +0.04(+0.74%) |
Aug 08, 2014 | 5.316 | 5.343 | 5.297 | 5.356 | 37,114 | +0.03(+0.50%) |
Aug 07, 2014 | 5.363 | 5.363 | 5.297 | 5.330 | 15,143 | -0.01(-0.25%) |
Aug 06, 2014 | 5.244 | 5.363 | 5.244 | 5.343 | 14,342 | +0.09(+1.64%) |
Aug 05, 2014 | 5.283 | 5.363 | 5.250 | 5.257 | 36,237 | -0.04(-0.75%) |
Aug 04, 2014 | 5.283 | 5.323 | 5.251 | 5.297 | 32,258 | +0.02(+0.37%) |