Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.143 | 5.182 | 5.134 | 5.182 | 456,084 | +0.03(+0.60%) |
Nov 26, 2014 | 5.134 | 5.152 | 5.152 | 5.152 | 548,537 | +0.01(+0.26%) |
Nov 25, 2014 | 5.121 | 5.138 | 5.121 | 5.138 | 739,404 | +0.02(+0.34%) |
Nov 24, 2014 | 5.152 | 5.156 | 5.108 | 5.121 | 632,019 | -0.02(-0.43%) |
Nov 21, 2014 | 5.143 | 5.147 | 5.120 | 5.143 | 848,905 | +0.05(+1.03%) |
Nov 20, 2014 | 5.042 | 5.095 | 5.029 | 5.090 | 693,400 | +0.03(+0.61%) |
Nov 19, 2014 | 5.046 | 5.065 | 5.033 | 5.059 | 749,660 | +0.02(+0.30%) |
Nov 18, 2014 | 4.983 | 5.049 | 4.983 | 5.044 | 1,410,635 | +0.05(+1.05%) |
Nov 17, 2014 | 5.036 | 5.066 | 4.992 | 4.992 | 1,535,136 | -0.06(-1.21%) |
Nov 14, 2014 | 5.092 | 5.092 | 5.044 | 5.053 | 802,887 | -0.03(-0.60%) |
Nov 13, 2014 | 5.114 | 5.131 | 5.075 | 5.084 | 557,309 | -0.03(-0.60%) |
Nov 12, 2014 | 5.092 | 5.118 | 5.070 | 5.114 | 812,199 | -0.01(-0.17%) |
Nov 11, 2014 | 5.075 | 5.123 | 5.062 | 5.123 | 737,958 | +0.07(+1.29%) |
Nov 10, 2014 | 5.118 | 5.118 | 5.049 | 5.057 | 920,720 | -0.05(-1.02%) |
Nov 07, 2014 | 5.118 | 5.131 | 5.084 | 5.110 | 764,918 | -0.02(-0.42%) |
Nov 06, 2014 | 5.127 | 5.136 | 5.110 | 5.131 | 660,941 | +0.00(+0.00%) |
Nov 05, 2014 | 5.131 | 5.131 | 5.084 | 5.131 | 700,686 | +0.04(+0.77%) |
Nov 04, 2014 | 5.105 | 5.127 | 5.049 | 5.092 | 1,074,854 | -0.02(-0.34%) |
Nov 03, 2014 | 5.101 | 5.127 | 5.088 | 5.110 | 872,893 | +0.01(+0.17%) |
Oct 31, 2014 | 5.114 | 5.118 | 5.066 | 5.101 | 937,118 | +0.05(+0.95%) |
Oct 30, 2014 | 5.014 | 5.070 | 4.999 | 5.053 | 940,649 | +0.03(+0.52%) |
Oct 29, 2014 | 5.040 | 5.062 | 5.010 | 5.027 | 914,398 | -0.00(-0.09%) |
Oct 28, 2014 | 5.010 | 5.031 | 4.988 | 5.031 | 713,562 | +0.04(+0.87%) |
Oct 27, 2014 | 4.988 | 5.005 | 5.005 | 4.988 | 747,716 | -0.02(-0.35%) |
Oct 24, 2014 | 4.979 | 5.005 | 4.966 | 5.005 | 476,967 | +0.03(+0.61%) |
Oct 23, 2014 | 4.957 | 4.988 | 4.947 | 4.975 | 984,264 | +0.07(+1.33%) |
Oct 22, 2014 | 4.909 | 4.935 | 4.888 | 4.909 | 1,042,642 | +0.02(+0.39%) |
Oct 21, 2014 | 4.778 | 4.890 | 4.760 | 4.890 | 1,592,240 | +0.16(+3.48%) |
Oct 20, 2014 | 4.687 | 4.726 | 4.678 | 4.726 | 986,333 | +0.03(+0.55%) |
Oct 17, 2014 | 4.639 | 4.734 | 4.639 | 4.700 | 1,459,923 | +0.12(+2.55%) |
Oct 16, 2014 | 4.414 | 4.609 | 4.410 | 4.583 | 1,409,909 | +0.10(+2.22%) |
Oct 15, 2014 | 4.484 | 4.518 | 4.397 | 4.484 | 2,763,558 | -0.05(-1.14%) |
Oct 14, 2014 | 4.579 | 4.592 | 4.522 | 4.535 | 2,177,620 | -0.03(-0.66%) |
Oct 13, 2014 | 4.769 | 4.769 | 4.430 | 4.566 | 3,139,042 | -0.19(-3.91%) |
Oct 10, 2014 | 4.890 | 4.903 | 4.743 | 4.752 | 1,451,615 | -0.15(-3.00%) |
Oct 09, 2014 | 4.938 | 4.946 | 4.855 | 4.899 | 1,349,869 | -0.05(-0.96%) |
Oct 08, 2014 | 4.894 | 4.951 | 4.851 | 4.946 | 1,531,548 | +0.06(+1.24%) |
Oct 07, 2014 | 4.886 | 4.912 | 4.868 | 4.886 | 983,754 | -0.01(-0.18%) |
Oct 06, 2014 | 4.916 | 4.942 | 4.894 | 4.894 | 1,182,433 | +0.01(+0.27%) |
Oct 03, 2014 | 4.855 | 4.907 | 4.847 | 4.881 | 783,006 | +0.05(+1.07%) |
Oct 02, 2014 | 4.894 | 4.899 | 4.799 | 4.829 | 2,363,138 | -0.08(-1.59%) |
Oct 01, 2014 | 4.942 | 4.944 | 4.890 | 4.907 | 965,975 | -0.03(-0.53%) |
Sep 30, 2014 | 5.015 | 5.015 | 4.929 | 4.933 | 1,712,681 | -0.06(-1.21%) |
Sep 29, 2014 | 4.955 | 4.998 | 4.938 | 4.994 | 754,220 | +0.00(+0.09%) |
Sep 26, 2014 | 4.955 | 4.994 | 4.951 | 4.989 | 515,561 | +0.03(+0.52%) |
Sep 25, 2014 | 5.007 | 5.015 | 4.951 | 4.964 | 671,005 | -0.05(-0.95%) |
Sep 24, 2014 | 4.976 | 5.024 | 4.972 | 5.011 | 710,414 | +0.03(+0.70%) |
Sep 23, 2014 | 4.976 | 5.011 | 4.959 | 4.976 | 643,521 | -0.01(-0.26%) |
Sep 22, 2014 | 5.041 | 5.050 | 4.981 | 4.989 | 854,941 | -0.06(-1.28%) |
Sep 19, 2014 | 5.076 | 5.080 | 5.050 | 5.054 | 899,487 | -0.00(-0.05%) |
Sep 18, 2014 | 5.035 | 5.083 | 5.035 | 5.057 | 892,875 | +0.02(+0.43%) |
Sep 17, 2014 | 5.044 | 5.057 | 5.031 | 5.035 | 833,840 | -0.02(-0.34%) |
Sep 16, 2014 | 4.988 | 5.052 | 4.984 | 5.052 | 738,317 | +0.04(+0.77%) |
Sep 15, 2014 | 5.027 | 5.027 | 4.988 | 5.014 | 841,071 | -0.02(-0.34%) |
Sep 12, 2014 | 5.040 | 5.040 | 5.005 | 5.031 | 778,061 | -0.02(-0.34%) |
Sep 11, 2014 | 5.031 | 5.048 | 5.027 | 5.048 | 973,865 | +0.00(+0.00%) |
Sep 10, 2014 | 5.057 | 5.065 | 5.044 | 5.048 | 701,352 | -0.02(-0.34%) |
Sep 09, 2014 | 5.078 | 5.091 | 5.057 | 5.065 | 571,219 | -0.02(-0.42%) |
Sep 08, 2014 | 5.108 | 5.108 | 5.078 | 5.087 | 681,068 | -0.02(-0.42%) |
Sep 05, 2014 | 5.095 | 5.108 | 5.070 | 5.108 | 665,435 | -0.00(-0.08%) |
Sep 04, 2014 | 5.130 | 5.130 | 5.100 | 5.113 | 645,182 | -0.01(-0.25%) |
Sep 03, 2014 | 5.104 | 5.130 | 5.083 | 5.125 | 708,368 | +0.04(+0.76%) |