Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.409 | 5.417 | 5.388 | 5.405 | 499,070 | +0.00(+0.08%) |
Oct 30, 2014 | 5.371 | 5.413 | 5.371 | 5.400 | 321,798 | +0.01(+0.16%) |
Oct 29, 2014 | 5.396 | 5.408 | 5.372 | 5.392 | 260,160 | -0.01(-0.24%) |
Oct 28, 2014 | 5.392 | 5.409 | 5.378 | 5.405 | 141,697 | +0.03(+0.55%) |
Oct 27, 2014 | 5.388 | 5.405 | 5.366 | 5.375 | 218,020 | -0.03(-0.55%) |
Oct 24, 2014 | 5.358 | 5.409 | 5.358 | 5.405 | 189,404 | +0.03(+0.47%) |
Oct 23, 2014 | 5.281 | 5.400 | 5.281 | 5.379 | 445,635 | +0.03(+0.64%) |
Oct 22, 2014 | 5.379 | 5.379 | 5.328 | 5.345 | 462,526 | -0.01(-0.25%) |
Oct 21, 2014 | 5.337 | 5.375 | 5.337 | 5.358 | 390,865 | +0.02(+0.32%) |
Oct 20, 2014 | 5.362 | 5.400 | 5.324 | 5.341 | 449,348 | -0.02(-0.32%) |
Oct 17, 2014 | 5.362 | 5.379 | 5.341 | 5.358 | 436,762 | +0.03(+0.48%) |
Oct 16, 2014 | 5.200 | 5.352 | 5.200 | 5.332 | 335,806 | +0.03(+0.64%) |
Oct 15, 2014 | 5.290 | 5.337 | 5.111 | 5.298 | 806,500 | -0.08(-1.43%) |
Oct 14, 2014 | 5.388 | 5.395 | 5.345 | 5.375 | 465,693 | +0.03(+0.48%) |
Oct 13, 2014 | 5.375 | 5.405 | 5.324 | 5.349 | 343,311 | -0.03(-0.47%) |
Oct 10, 2014 | 5.422 | 5.445 | 5.375 | 5.375 | 392,179 | -0.09(-1.71%) |
Oct 09, 2014 | 5.477 | 5.477 | 5.414 | 5.468 | 382,619 | -0.01(-0.16%) |
Oct 08, 2014 | 5.456 | 5.481 | 5.405 | 5.477 | 365,491 | +0.03(+0.63%) |
Oct 07, 2014 | 5.417 | 5.451 | 5.405 | 5.443 | 383,738 | +0.00(+0.00%) |
Oct 06, 2014 | 5.413 | 5.456 | 5.407 | 5.443 | 311,823 | +0.05(+0.87%) |
Oct 03, 2014 | 5.358 | 5.413 | 5.358 | 5.396 | 345,273 | +0.03(+0.56%) |
Oct 02, 2014 | 5.396 | 5.405 | 5.349 | 5.366 | 464,779 | -0.03(-0.55%) |
Oct 01, 2014 | 5.400 | 5.425 | 5.388 | 5.396 | 355,519 | -0.02(-0.31%) |
Sep 30, 2014 | 5.417 | 5.434 | 5.405 | 5.413 | 409,116 | +0.00(+0.08%) |
Sep 29, 2014 | 5.468 | 5.473 | 5.405 | 5.409 | 322,167 | -0.06(-1.09%) |
Sep 26, 2014 | 5.511 | 5.511 | 5.447 | 5.468 | 383,122 | -0.04(-0.70%) |
Sep 25, 2014 | 5.507 | 5.524 | 5.507 | 5.507 | 399,832 | +0.00(+0.00%) |
Sep 24, 2014 | 5.498 | 5.528 | 5.498 | 5.507 | 211,420 | -0.00(-0.08%) |
Sep 23, 2014 | 5.507 | 5.540 | 5.490 | 5.511 | 408,923 | +0.00(+0.00%) |
Sep 22, 2014 | 5.524 | 5.557 | 5.511 | 5.511 | 317,676 | -0.02(-0.38%) |
Sep 19, 2014 | 5.557 | 5.578 | 5.532 | 5.532 | 211,800 | -0.02(-0.38%) |
Sep 18, 2014 | 5.578 | 5.582 | 5.553 | 5.553 | 222,211 | -0.01(-0.15%) |
Sep 17, 2014 | 5.578 | 5.586 | 5.550 | 5.561 | 276,653 | -0.02(-0.31%) |
Sep 16, 2014 | 5.549 | 5.595 | 5.536 | 5.578 | 260,525 | +0.02(+0.31%) |
Sep 15, 2014 | 5.578 | 5.591 | 5.553 | 5.561 | 240,730 | -0.03(-0.52%) |
Sep 12, 2014 | 5.599 | 5.599 | 5.549 | 5.591 | 230,720 | -0.01(-0.22%) |
Sep 11, 2014 | 5.612 | 5.620 | 5.599 | 5.603 | 172,991 | -0.01(-0.15%) |
Sep 10, 2014 | 5.603 | 5.612 | 5.586 | 5.612 | 306,903 | +0.02(+0.30%) |
Sep 09, 2014 | 5.595 | 5.612 | 5.574 | 5.595 | 226,205 | -0.01(-0.15%) |
Sep 08, 2014 | 5.578 | 5.653 | 5.574 | 5.603 | 439,513 | +0.00(+0.07%) |
Sep 05, 2014 | 5.549 | 5.616 | 5.549 | 5.599 | 212,141 | +0.03(+0.60%) |
Sep 04, 2014 | 5.628 | 5.628 | 5.595 | 5.565 | 527,596 | -0.07(-1.19%) |
Sep 03, 2014 | 5.616 | 5.637 | 5.607 | 5.632 | 313,584 | +0.03(+0.52%) |
Sep 02, 2014 | 5.616 | 5.637 | 5.591 | 5.603 | 203,517 | -0.02(-0.30%) |
Aug 29, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 194,949 | -0.00(-0.07%) |
Aug 28, 2014 | 5.637 | 5.641 | 5.616 | 5.624 | 242,961 | -0.01(-0.22%) |
Aug 27, 2014 | 5.628 | 5.649 | 5.607 | 5.637 | 165,289 | +0.01(+0.22%) |
Aug 26, 2014 | 5.616 | 5.641 | 5.586 | 5.624 | 239,689 | +0.02(+0.37%) |
Aug 25, 2014 | 5.683 | 5.683 | 5.586 | 5.603 | 624,398 | -0.08(-1.33%) |
Aug 22, 2014 | 5.679 | 5.681 | 5.674 | 5.679 | 188,614 | -0.00(-0.07%) |
Aug 21, 2014 | 5.704 | 5.704 | 5.704 | 5.683 | 153,496 | +0.00(+0.07%) |
Aug 20, 2014 | 5.691 | 5.704 | 5.670 | 5.679 | 174,320 | -0.02(-0.29%) |
Aug 19, 2014 | 5.716 | 5.716 | 5.691 | 5.695 | 204,023 | +0.02(+0.37%) |
Aug 18, 2014 | 5.637 | 5.679 | 5.637 | 5.674 | 204,365 | +0.05(+0.82%) |
Aug 15, 2014 | 5.624 | 5.637 | 5.624 | 5.628 | 190,811 | +0.01(+0.15%) |
Aug 14, 2014 | 5.645 | 5.649 | 5.612 | 5.620 | 199,335 | +0.00(+0.00%) |
Aug 13, 2014 | 5.632 | 5.632 | 5.591 | 5.620 | 279,471 | +0.01(+0.15%) |
Aug 12, 2014 | 5.599 | 5.599 | 5.578 | 5.612 | 196,843 | +0.03(+0.45%) |
Aug 11, 2014 | 5.620 | 5.637 | 5.578 | 5.586 | 226,861 | -0.04(-0.74%) |
Aug 08, 2014 | 5.582 | 5.649 | 5.570 | 5.628 | 202,241 | +0.04(+0.75%) |
Aug 07, 2014 | 5.540 | 5.648 | 5.536 | 5.586 | 386,961 | +0.05(+0.91%) |
Aug 06, 2014 | 5.524 | 5.557 | 5.498 | 5.536 | 233,614 | -0.02(-0.30%) |
Aug 05, 2014 | 5.582 | 5.637 | 5.544 | 5.553 | 325,419 | -0.06(-1.05%) |
Aug 04, 2014 | 5.632 | 5.633 | 5.603 | 5.612 | 205,641 | -0.04(-0.67%) |