Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.280 | 5.280 | 5.110 | 5.220 | 185,444 | +0.08(+1.56%) |
Oct 30, 2014 | 5.100 | 5.180 | 5.070 | 5.140 | 309,151 | +0.03(+0.59%) |
Oct 29, 2014 | 5.120 | 5.160 | 5.000 | 5.110 | 200,666 | -0.02(-0.39%) |
Oct 28, 2014 | 5.010 | 5.160 | 4.980 | 5.130 | 167,707 | +0.16(+3.22%) |
Oct 27, 2014 | 4.900 | 4.950 | 4.950 | 4.970 | 83,859 | +0.02(+0.40%) |
Oct 24, 2014 | 4.950 | 4.990 | 4.850 | 4.950 | 176,607 | +0.02(+0.41%) |
Oct 23, 2014 | 4.890 | 5.010 | 4.840 | 4.930 | 117,939 | +0.13(+2.71%) |
Oct 22, 2014 | 4.880 | 4.960 | 4.780 | 4.800 | 179,234 | -0.09(-1.84%) |
Oct 21, 2014 | 4.880 | 4.910 | 4.740 | 4.890 | 119,629 | +0.01(+0.20%) |
Oct 20, 2014 | 4.800 | 4.990 | 4.800 | 4.880 | 117,261 | +0.03(+0.62%) |
Oct 17, 2014 | 4.980 | 5.069 | 4.780 | 4.850 | 156,211 | -0.05(-1.02%) |
Oct 16, 2014 | 4.810 | 5.040 | 4.760 | 4.900 | 127,831 | +0.00(+0.00%) |
Oct 15, 2014 | 4.640 | 4.940 | 4.568 | 4.900 | 160,062 | +0.16(+3.38%) |
Oct 14, 2014 | 4.780 | 4.910 | 4.630 | 4.740 | 217,579 | -0.02(-0.42%) |
Oct 13, 2014 | 4.850 | 4.950 | 4.680 | 4.760 | 276,620 | -0.09(-1.86%) |
Oct 10, 2014 | 4.650 | 5.130 | 4.650 | 4.850 | 583,672 | +0.08(+1.68%) |
Oct 09, 2014 | 4.960 | 5.020 | 4.710 | 4.770 | 201,503 | -0.17(-3.44%) |
Oct 08, 2014 | 5.030 | 5.090 | 4.571 | 4.940 | 311,220 | -0.13(-2.56%) |
Oct 07, 2014 | 5.120 | 5.190 | 5.010 | 5.070 | 114,225 | -0.07(-1.36%) |
Oct 06, 2014 | 5.200 | 5.280 | 5.040 | 5.140 | 187,721 | -0.09(-1.72%) |
Oct 03, 2014 | 5.280 | 5.310 | 5.160 | 5.230 | 136,365 | +0.00(+0.00%) |
Oct 02, 2014 | 5.100 | 5.300 | 5.100 | 5.230 | 175,236 | +0.10(+1.95%) |
Oct 01, 2014 | 5.160 | 5.250 | 5.090 | 5.130 | 178,721 | -0.02(-0.39%) |
Sep 30, 2014 | 5.160 | 5.330 | 5.073 | 5.150 | 364,043 | -0.03(-0.58%) |
Sep 29, 2014 | 5.120 | 5.230 | 5.060 | 5.180 | 159,420 | -0.03(-0.58%) |
Sep 26, 2014 | 5.040 | 5.249 | 5.010 | 5.210 | 167,017 | +0.19(+3.78%) |
Sep 25, 2014 | 5.120 | 5.160 | 4.970 | 5.020 | 136,940 | -0.18(-3.46%) |
Sep 24, 2014 | 4.990 | 5.220 | 4.980 | 5.200 | 194,354 | +0.24(+4.84%) |
Sep 23, 2014 | 5.250 | 5.310 | 4.900 | 4.960 | 324,033 | -0.30(-5.70%) |
Sep 22, 2014 | 5.360 | 5.470 | 5.240 | 5.260 | 150,694 | -0.06(-1.13%) |
Sep 19, 2014 | 5.630 | 5.700 | 5.156 | 5.320 | 354,980 | -0.32(-5.67%) |
Sep 18, 2014 | 5.630 | 5.710 | 5.600 | 5.640 | 157,702 | +0.02(+0.36%) |
Sep 17, 2014 | 5.760 | 5.790 | 5.570 | 5.620 | 100,180 | -0.12(-2.09%) |
Sep 16, 2014 | 5.710 | 5.830 | 5.680 | 5.740 | 89,975 | -0.01(-0.17%) |
Sep 15, 2014 | 5.820 | 5.850 | 5.500 | 5.750 | 170,259 | -0.06(-1.03%) |
Sep 12, 2014 | 6.020 | 6.040 | 5.770 | 5.810 | 151,658 | -0.19(-3.17%) |
Sep 11, 2014 | 5.960 | 6.010 | 5.900 | 6.000 | 106,720 | +0.00(+0.00%) |
Sep 10, 2014 | 6.030 | 6.030 | 5.841 | 6.000 | 280,404 | -0.01(-0.17%) |
Sep 09, 2014 | 6.020 | 6.130 | 5.940 | 6.010 | 120,059 | -0.06(-0.99%) |
Sep 08, 2014 | 5.970 | 6.080 | 5.930 | 6.070 | 96,090 | +0.08(+1.34%) |
Sep 05, 2014 | 5.880 | 6.040 | 5.800 | 5.990 | 123,757 | +0.06(+1.01%) |
Sep 04, 2014 | 5.870 | 6.050 | 5.870 | 5.930 | 157,265 | +0.07(+1.19%) |
Sep 03, 2014 | 6.100 | 6.100 | 5.820 | 5.860 | 122,403 | -0.22(-3.62%) |
Sep 02, 2014 | 5.960 | 6.130 | 5.900 | 6.080 | 380,760 | +0.13(+2.18%) |
Aug 29, 2014 | 5.730 | 5.950 | 5.950 | 5.950 | 194,900 | +0.22(+3.84%) |
Aug 28, 2014 | 5.770 | 5.840 | 5.750 | 5.730 | 104,110 | -0.05(-0.87%) |
Aug 27, 2014 | 5.920 | 5.920 | 5.760 | 5.780 | 174,483 | -0.12(-2.03%) |
Aug 26, 2014 | 5.660 | 5.950 | 5.650 | 5.900 | 264,418 | +0.24(+4.24%) |
Aug 25, 2014 | 5.540 | 5.800 | 5.540 | 5.660 | 217,743 | +0.12(+2.17%) |
Aug 22, 2014 | 5.410 | 5.700 | 5.330 | 5.540 | 211,318 | +0.14(+2.59%) |
Aug 21, 2014 | 5.450 | 5.450 | 5.350 | 5.400 | 175,255 | -0.06(-1.10%) |
Aug 20, 2014 | 5.400 | 5.500 | 5.360 | 5.460 | 190,726 | +0.04(+0.74%) |
Aug 19, 2014 | 5.370 | 5.430 | 5.370 | 5.420 | 117,112 | +0.03(+0.56%) |
Aug 18, 2014 | 5.390 | 5.410 | 5.281 | 5.390 | 284,210 | +0.04(+0.75%) |
Aug 15, 2014 | 5.400 | 5.400 | 5.290 | 5.350 | 168,851 | +0.01(+0.19%) |
Aug 14, 2014 | 5.240 | 5.350 | 5.210 | 5.340 | 152,887 | +0.09(+1.71%) |
Aug 13, 2014 | 5.270 | 5.420 | 5.220 | 5.250 | 362,013 | -0.01(-0.19%) |
Aug 12, 2014 | 5.310 | 5.340 | 5.170 | 5.260 | 292,700 | -0.09(-1.68%) |
Aug 11, 2014 | 5.220 | 5.360 | 5.110 | 5.350 | 217,741 | +0.18(+3.48%) |
Aug 08, 2014 | 5.050 | 5.250 | 5.030 | 5.170 | 367,584 | +0.13(+2.58%) |
Aug 07, 2014 | 5.030 | 5.150 | 4.980 | 5.040 | 278,678 | +0.04(+0.80%) |
Aug 06, 2014 | 4.500 | 5.010 | 4.494 | 5.000 | 370,247 | +0.45(+9.89%) |
Aug 05, 2014 | 4.570 | 4.670 | 4.500 | 4.550 | 179,609 | -0.05(-1.09%) |
Aug 04, 2014 | 4.520 | 4.630 | 4.370 | 4.600 | 324,110 | -0.01(-0.22%) |