Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.107 | 5.114 | 5.019 | 5.114 | 2,126,396 | +0.12(+2.45%) |
Oct 30, 2014 | 4.908 | 5.021 | 4.897 | 4.992 | 1,292,297 | +0.07(+1.43%) |
Oct 29, 2014 | 4.941 | 4.965 | 4.883 | 4.921 | 1,524,358 | -0.00(-0.04%) |
Oct 28, 2014 | 4.862 | 4.929 | 4.851 | 4.923 | 2,190,792 | +0.08(+1.57%) |
Oct 27, 2014 | 4.862 | 4.874 | 4.874 | 4.847 | 1,328,904 | -0.03(-0.55%) |
Oct 24, 2014 | 4.817 | 4.880 | 4.777 | 4.874 | 1,054,564 | +0.07(+1.51%) |
Oct 23, 2014 | 4.799 | 4.839 | 4.749 | 4.801 | 2,938,387 | +0.04(+0.88%) |
Oct 22, 2014 | 4.870 | 4.893 | 4.748 | 4.759 | 1,878,880 | -0.09(-1.85%) |
Oct 21, 2014 | 4.729 | 4.864 | 4.693 | 4.849 | 2,041,308 | +0.13(+2.79%) |
Oct 20, 2014 | 4.702 | 4.735 | 4.694 | 4.717 | 2,265,443 | +0.01(+0.12%) |
Oct 17, 2014 | 4.717 | 4.740 | 4.664 | 4.712 | 3,022,060 | +0.06(+1.19%) |
Oct 16, 2014 | 4.546 | 4.715 | 4.517 | 4.656 | 3,549,321 | +0.02(+0.49%) |
Oct 15, 2014 | 4.601 | 4.738 | 4.571 | 4.633 | 4,650,531 | -0.03(-0.55%) |
Oct 14, 2014 | 4.750 | 4.773 | 4.637 | 4.659 | 4,321,167 | -0.04(-0.95%) |
Oct 13, 2014 | 4.769 | 4.790 | 4.693 | 4.704 | 3,943,464 | -0.06(-1.16%) |
Oct 10, 2014 | 4.752 | 4.849 | 4.746 | 4.759 | 2,606,769 | -0.01(-0.20%) |
Oct 09, 2014 | 4.878 | 4.912 | 4.761 | 4.769 | 2,239,441 | -0.11(-2.23%) |
Oct 08, 2014 | 4.757 | 4.885 | 4.749 | 4.878 | 2,145,777 | +0.10(+2.20%) |
Oct 07, 2014 | 4.731 | 4.803 | 4.714 | 4.773 | 2,688,885 | +0.00(+0.08%) |
Oct 06, 2014 | 4.851 | 4.851 | 4.746 | 4.769 | 2,359,411 | -0.06(-1.30%) |
Oct 03, 2014 | 4.881 | 4.893 | 4.775 | 4.832 | 2,046,791 | +0.01(+0.20%) |
Oct 02, 2014 | 4.784 | 4.836 | 4.761 | 4.822 | 1,885,323 | +0.06(+1.28%) |
Oct 01, 2014 | 4.750 | 4.801 | 4.731 | 4.761 | 3,053,173 | -0.00(-0.08%) |
Sep 30, 2014 | 4.794 | 4.798 | 4.744 | 4.765 | 2,449,720 | -0.02(-0.32%) |
Sep 29, 2014 | 4.767 | 4.813 | 4.767 | 4.780 | 1,094,720 | -0.03(-0.56%) |
Sep 26, 2014 | 4.780 | 4.826 | 4.754 | 4.807 | 1,557,395 | +0.03(+0.60%) |
Sep 25, 2014 | 4.807 | 4.807 | 4.733 | 4.778 | 2,791,147 | -0.03(-0.67%) |
Sep 24, 2014 | 4.769 | 4.836 | 4.769 | 4.811 | 1,542,727 | +0.03(+0.68%) |
Sep 23, 2014 | 4.805 | 4.818 | 4.767 | 4.778 | 1,550,182 | -0.03(-0.67%) |
Sep 22, 2014 | 4.817 | 4.886 | 4.784 | 4.811 | 1,633,723 | -0.03(-0.63%) |
Sep 19, 2014 | 4.962 | 4.962 | 4.818 | 4.841 | 3,543,360 | -0.11(-2.20%) |
Sep 18, 2014 | 4.941 | 4.981 | 4.921 | 4.950 | 1,307,012 | +0.03(+0.70%) |
Sep 17, 2014 | 4.921 | 4.939 | 4.891 | 4.916 | 2,443,587 | -0.01(-0.23%) |
Sep 16, 2014 | 4.887 | 4.962 | 4.887 | 4.927 | 1,471,657 | +0.02(+0.51%) |
Sep 15, 2014 | 4.893 | 4.927 | 4.855 | 4.902 | 1,698,351 | +0.00(+0.00%) |
Sep 12, 2014 | 4.931 | 4.931 | 4.885 | 4.902 | 1,896,683 | -0.02(-0.50%) |
Sep 11, 2014 | 4.845 | 4.971 | 4.818 | 4.927 | 1,903,430 | +0.05(+1.10%) |
Sep 10, 2014 | 4.849 | 4.906 | 4.811 | 4.874 | 1,987,176 | +0.03(+0.59%) |
Sep 09, 2014 | 4.864 | 4.882 | 4.818 | 4.845 | 2,412,731 | -0.02(-0.39%) |
Sep 08, 2014 | 4.824 | 4.902 | 4.813 | 4.864 | 2,397,884 | +0.02(+0.35%) |
Sep 05, 2014 | 4.826 | 4.864 | 4.824 | 4.847 | 2,271,424 | +0.00(+0.08%) |
Sep 04, 2014 | 4.883 | 4.907 | 4.826 | 4.843 | 1,955,108 | -0.02(-0.51%) |
Sep 03, 2014 | 4.859 | 4.941 | 4.847 | 4.868 | 2,887,427 | +0.02(+0.35%) |
Sep 02, 2014 | 4.870 | 4.900 | 4.838 | 4.851 | 2,426,125 | -0.01(-0.27%) |
Aug 29, 2014 | 4.878 | 4.864 | 4.864 | 4.864 | 1,558,014 | +0.00(+0.08%) |
Aug 28, 2014 | 4.866 | 4.897 | 4.809 | 4.860 | 1,690,718 | -0.00(-0.08%) |
Aug 27, 2014 | 4.899 | 4.923 | 4.857 | 4.864 | 1,521,921 | -0.05(-0.97%) |
Aug 26, 2014 | 4.920 | 4.977 | 4.895 | 4.912 | 2,138,757 | +0.02(+0.39%) |
Aug 25, 2014 | 4.901 | 4.954 | 4.867 | 4.893 | 1,520,542 | +0.02(+0.31%) |
Aug 22, 2014 | 4.901 | 4.944 | 4.868 | 4.878 | 2,060,353 | -0.02(-0.35%) |
Aug 21, 2014 | 4.899 | 4.958 | 4.845 | 4.895 | 1,674,079 | +0.01(+0.12%) |
Aug 20, 2014 | 4.887 | 4.935 | 4.843 | 4.889 | 1,116,129 | -0.00(-0.08%) |
Aug 19, 2014 | 4.927 | 4.973 | 4.880 | 4.893 | 1,600,471 | -0.04(-0.74%) |
Aug 18, 2014 | 4.899 | 4.946 | 4.860 | 4.929 | 1,695,813 | +0.09(+1.93%) |
Aug 15, 2014 | 4.885 | 4.965 | 4.818 | 4.836 | 3,267,327 | +0.00(+0.00%) |
Aug 14, 2014 | 4.809 | 4.850 | 4.809 | 4.836 | 1,783,895 | +0.04(+0.76%) |
Aug 13, 2014 | 4.853 | 4.914 | 4.781 | 4.799 | 2,150,411 | -0.04(-0.91%) |
Aug 12, 2014 | 4.849 | 4.902 | 4.796 | 4.843 | 1,300,749 | -0.03(-0.59%) |
Aug 11, 2014 | 4.845 | 4.921 | 4.818 | 4.872 | 1,465,049 | +0.05(+1.07%) |
Aug 08, 2014 | 4.761 | 4.838 | 4.718 | 4.820 | 1,379,306 | +0.06(+1.24%) |
Aug 07, 2014 | 4.822 | 4.857 | 4.716 | 4.761 | 2,595,925 | -0.04(-0.91%) |
Aug 06, 2014 | 4.790 | 4.902 | 4.750 | 4.805 | 2,498,612 | +0.01(+0.24%) |
Aug 05, 2014 | 4.784 | 4.878 | 4.767 | 4.794 | 2,064,661 | +0.00(+0.00%) |
Aug 04, 2014 | 4.781 | 4.819 | 4.640 | 4.794 | 6,525,366 | +0.02(+0.40%) |