Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 350 | +0.03(+0.66%) |
Oct 30, 2014 | 4.897 | 4.897 | 4.897 | 4.897 | 100 | +0.27(+5.78%) |
Oct 27, 2014 | 4.650 | 4.630 | 4.630 | 4.630 | 2,900 | +0.03(+0.65%) |
Oct 24, 2014 | 4.580 | 4.800 | 4.580 | 4.600 | 3,678 | +0.01(+0.22%) |
Oct 23, 2014 | 4.720 | 4.740 | 4.550 | 4.590 | 2,266 | -0.23(-4.77%) |
Oct 22, 2014 | 4.990 | 4.990 | 4.550 | 4.820 | 4,400 | -0.05(-1.04%) |
Oct 21, 2014 | 5.000 | 5.000 | 4.812 | 4.871 | 559 | +0.07(+1.48%) |
Oct 20, 2014 | 4.800 | 4.730 | 4.730 | 4.800 | 1,300 | +0.07(+1.48%) |
Oct 17, 2014 | 4.730 | 4.810 | 4.650 | 4.730 | 6,165 | -0.12(-2.47%) |
Oct 16, 2014 | 4.380 | 4.850 | 4.380 | 4.850 | 403 | +0.40(+8.99%) |
Oct 15, 2014 | 4.450 | 4.900 | 4.450 | 4.450 | 368 | +0.11(+2.53%) |
Oct 14, 2014 | 4.150 | 4.500 | 4.150 | 4.340 | 3,855 | +0.29(+7.16%) |
Oct 13, 2014 | 4.070 | 4.090 | 4.050 | 4.050 | 1,110 | +0.09(+2.27%) |
Oct 10, 2014 | 4.170 | 4.170 | 3.960 | 3.960 | 2,776 | -0.17(-4.12%) |
Oct 09, 2014 | 4.180 | 4.180 | 4.130 | 4.130 | 637 | -0.16(-3.73%) |
Oct 08, 2014 | 4.320 | 4.520 | 4.290 | 4.290 | 4,468 | -0.13(-2.94%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.420 | 4.420 | 2,801 | -0.28(-5.96%) |
Oct 06, 2014 | 4.630 | 4.720 | 4.630 | 4.700 | 644 | -0.08(-1.67%) |
Oct 03, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 3,001 | +0.08(+1.70%) |
Oct 02, 2014 | 4.810 | 4.810 | 4.700 | 4.700 | 1,000 | -0.11(-2.31%) |
Oct 01, 2014 | 4.960 | 4.970 | 4.810 | 4.811 | 3,526 | -0.16(-3.20%) |
Sep 30, 2014 | 4.930 | 4.970 | 4.930 | 4.970 | 600 | +0.04(+0.74%) |
Sep 29, 2014 | 4.828 | 5.000 | 4.828 | 4.934 | 700 | +0.02(+0.48%) |
Sep 26, 2014 | 5.370 | 5.370 | 4.820 | 4.910 | 5,502 | -0.39(-7.36%) |
Sep 25, 2014 | 5.460 | 5.680 | 5.300 | 5.300 | 8,150 | -0.15(-2.75%) |
Sep 24, 2014 | 5.400 | 5.465 | 5.150 | 5.450 | 1,338 | +0.11(+2.06%) |
Sep 23, 2014 | 5.490 | 5.510 | 5.240 | 5.340 | 5,076 | +0.10(+1.91%) |
Sep 22, 2014 | 5.400 | 5.530 | 5.110 | 5.240 | 7,923 | -0.11(-2.06%) |
Sep 19, 2014 | 5.090 | 5.300 | 5.080 | 5.350 | 11,081 | +0.30(+5.94%) |
Sep 18, 2014 | 4.720 | 5.050 | 4.571 | 5.050 | 17,815 | +0.56(+12.47%) |
Sep 17, 2014 | 4.420 | 4.800 | 4.420 | 4.490 | 7,275 | +0.07(+1.54%) |
Sep 16, 2014 | 4.490 | 4.500 | 4.422 | 4.422 | 1,165 | -0.03(-0.63%) |
Sep 15, 2014 | 4.490 | 4.490 | 4.450 | 4.450 | 207 | -0.27(-5.72%) |
Sep 11, 2014 | 4.720 | 4.720 | 4.720 | 4.720 | 400 | +0.27(+6.07%) |
Sep 10, 2014 | 4.440 | 4.750 | 4.440 | 4.450 | 3,374 | -0.26(-5.52%) |
Sep 09, 2014 | 4.410 | 4.710 | 4.390 | 4.710 | 646 | +0.28(+6.32%) |
Sep 08, 2014 | 4.440 | 4.580 | 4.390 | 4.430 | 1,832 | -0.11(-2.42%) |
Sep 05, 2014 | 4.470 | 4.540 | 4.390 | 4.540 | 11,547 | +0.15(+3.42%) |
Sep 04, 2014 | 4.470 | 4.470 | 4.390 | 4.390 | 2,100 | +0.00(+0.00%) |
Sep 03, 2014 | 4.430 | 4.430 | 4.330 | 4.390 | 1,700 | -0.12(-2.66%) |
Sep 02, 2014 | 4.530 | 4.780 | 4.460 | 4.510 | 11,702 | +0.07(+1.58%) |
Aug 29, 2014 | 4.570 | 4.440 | 4.440 | 4.440 | 7,100 | -0.13(-2.85%) |
Aug 28, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 100 | +0.00(+0.00%) |
Aug 27, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 100 | -0.13(-2.77%) |
Aug 25, 2014 | 4.730 | 4.700 | 4.700 | 4.700 | 625 | -0.05(-1.05%) |
Aug 22, 2014 | 4.650 | 4.750 | 4.562 | 4.750 | 4,118 | +0.20(+4.40%) |
Aug 21, 2014 | 4.750 | 4.750 | 4.550 | 4.550 | 6,176 | -0.03(-0.66%) |
Aug 20, 2014 | 4.430 | 4.740 | 4.430 | 4.580 | 15,097 | +0.02(+0.44%) |
Aug 19, 2014 | 4.500 | 4.750 | 4.410 | 4.560 | 12,620 | +0.04(+0.88%) |
Aug 18, 2014 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | -0.09(-1.95%) |
Aug 15, 2014 | 4.860 | 4.860 | 4.500 | 4.610 | 13,280 | -0.06(-1.29%) |
Aug 14, 2014 | 4.380 | 4.800 | 4.500 | 4.670 | 18,123 | +0.17(+3.78%) |
Aug 13, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.04(+0.90%) |
Aug 12, 2014 | 4.460 | 4.820 | 4.460 | 4.460 | 631 | +0.00(+0.00%) |
Aug 11, 2014 | 4.470 | 4.470 | 4.460 | 4.460 | 1,100 | -0.13(-2.83%) |
Aug 08, 2014 | 4.520 | 4.540 | 4.170 | 4.590 | 50,021 | +0.05(+1.04%) |
Aug 07, 2014 | 4.560 | 4.565 | 4.540 | 4.543 | 1,160 | -0.06(-1.25%) |
Aug 06, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | -0.12(-2.54%) |
Aug 05, 2014 | 4.720 | 4.720 | 4.720 | 4.720 | 169 | +0.03(+0.64%) |
Aug 04, 2014 | 4.860 | 4.860 | 4.600 | 4.690 | 4,440 | +0.05(+1.08%) |