Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.267 | 5.356 | 5.245 | 5.356 | 14,852 | +0.09(+1.68%) |
Oct 30, 2014 | 5.208 | 5.267 | 5.171 | 5.267 | 19,697 | +0.02(+0.42%) |
Oct 29, 2014 | 5.193 | 5.245 | 5.068 | 5.245 | 35,573 | +0.00(+0.00%) |
Oct 28, 2014 | 5.230 | 5.255 | 5.171 | 5.245 | 27,833 | +0.00(+0.00%) |
Oct 27, 2014 | 5.282 | 5.282 | 5.201 | 5.245 | 24,344 | -0.04(-0.70%) |
Oct 24, 2014 | 5.297 | 5.348 | 5.282 | 5.282 | 12,426 | -0.04(-0.69%) |
Oct 23, 2014 | 5.328 | 5.334 | 5.275 | 5.319 | 18,264 | +0.00(+0.00%) |
Oct 22, 2014 | 5.304 | 5.319 | 5.208 | 5.319 | 32,234 | -0.07(-1.23%) |
Oct 21, 2014 | 5.385 | 5.385 | 5.326 | 5.385 | 18,622 | +0.03(+0.55%) |
Oct 20, 2014 | 5.215 | 5.356 | 5.215 | 5.356 | 43,980 | +0.17(+3.28%) |
Oct 17, 2014 | 5.341 | 5.341 | 5.238 | 5.186 | 26,206 | +0.05(+1.01%) |
Oct 16, 2014 | 5.156 | 5.252 | 5.045 | 5.134 | 21,434 | +0.01(+0.14%) |
Oct 15, 2014 | 4.757 | 5.127 | 4.735 | 5.127 | 39,316 | +0.29(+5.95%) |
Oct 14, 2014 | 4.839 | 5.009 | 4.782 | 4.839 | 30,123 | -0.01(-0.30%) |
Oct 13, 2014 | 4.824 | 4.853 | 4.787 | 4.853 | 29,331 | -0.04(-0.90%) |
Oct 10, 2014 | 4.883 | 4.959 | 4.824 | 4.898 | 23,843 | +0.07(+1.53%) |
Oct 09, 2014 | 5.053 | 5.053 | 4.809 | 4.824 | 47,150 | -0.22(-4.39%) |
Oct 08, 2014 | 5.053 | 5.075 | 5.001 | 5.045 | 14,365 | +0.00(+0.00%) |
Oct 07, 2014 | 5.164 | 5.267 | 4.983 | 5.045 | 66,276 | -0.15(-2.84%) |
Oct 06, 2014 | 5.319 | 5.319 | 5.134 | 5.193 | 34,341 | -0.13(-2.50%) |
Oct 03, 2014 | 5.386 | 5.386 | 5.208 | 5.326 | 159,760 | -0.01(-0.28%) |
Oct 02, 2014 | 5.341 | 5.387 | 5.228 | 5.341 | 199,167 | +0.04(+0.84%) |
Oct 01, 2014 | 5.193 | 5.304 | 5.178 | 5.297 | 121,339 | +0.10(+1.99%) |
Sep 30, 2014 | 5.060 | 5.193 | 4.964 | 5.193 | 110,282 | +0.10(+2.03%) |
Sep 29, 2014 | 4.979 | 5.105 | 4.935 | 5.090 | 48,682 | +0.06(+1.17%) |
Sep 26, 2014 | 5.068 | 5.097 | 5.031 | 5.031 | 10,857 | +0.00(+0.00%) |
Sep 25, 2014 | 5.119 | 5.149 | 5.023 | 5.031 | 26,970 | -0.08(-1.59%) |
Sep 24, 2014 | 5.105 | 5.149 | 5.075 | 5.112 | 34,317 | +0.09(+1.76%) |
Sep 23, 2014 | 5.127 | 5.141 | 5.023 | 5.023 | 24,599 | -0.13(-2.44%) |
Sep 22, 2014 | 5.311 | 5.406 | 5.149 | 5.149 | 41,624 | -0.12(-2.24%) |
Sep 19, 2014 | 5.149 | 5.311 | 5.023 | 5.267 | 195,321 | +0.16(+3.03%) |
Sep 18, 2014 | 5.060 | 5.149 | 5.049 | 5.112 | 26,087 | +0.08(+1.62%) |
Sep 17, 2014 | 5.215 | 5.215 | 5.031 | 5.031 | 41,562 | -0.16(-2.99%) |
Sep 16, 2014 | 5.201 | 5.274 | 5.057 | 5.186 | 69,864 | +0.01(+0.29%) |
Sep 15, 2014 | 5.127 | 5.245 | 5.105 | 5.171 | 57,180 | +0.00(+0.00%) |
Sep 12, 2014 | 5.156 | 5.171 | 5.090 | 5.171 | 74,809 | +0.03(+0.57%) |
Sep 11, 2014 | 5.215 | 5.230 | 5.105 | 5.141 | 52,590 | -0.03(-0.57%) |
Sep 10, 2014 | 5.230 | 5.238 | 5.186 | 5.171 | 18,511 | -0.08(-1.55%) |
Sep 09, 2014 | 5.311 | 5.326 | 5.178 | 5.252 | 36,134 | -0.04(-0.70%) |
Sep 08, 2014 | 5.164 | 5.326 | 5.112 | 5.289 | 56,878 | +0.13(+2.58%) |
Sep 05, 2014 | 5.082 | 5.156 | 5.001 | 5.156 | 70,661 | +0.02(+0.43%) |
Sep 04, 2014 | 5.141 | 5.385 | 5.282 | 5.134 | 207,029 | -0.15(-2.80%) |
Sep 03, 2014 | 6.087 | 6.268 | 5.178 | 5.282 | 358,169 | -0.92(-14.88%) |
Sep 02, 2014 | 6.242 | 6.464 | 6.058 | 6.205 | 145,494 | +0.03(+0.48%) |
Aug 29, 2014 | 6.139 | 6.176 | 6.176 | 6.176 | 38,580 | +0.02(+0.36%) |
Aug 28, 2014 | 5.947 | 6.242 | 5.947 | 6.154 | 57,863 | +0.14(+2.33%) |
Aug 27, 2014 | 5.939 | 6.161 | 5.932 | 6.013 | 69,288 | +0.10(+1.75%) |
Aug 26, 2014 | 6.043 | 6.205 | 5.784 | 5.910 | 71,322 | -0.10(-1.72%) |
Aug 25, 2014 | 6.043 | 6.094 | 5.954 | 6.013 | 64,615 | +0.04(+0.74%) |
Aug 22, 2014 | 5.762 | 6.220 | 5.806 | 5.969 | 66,922 | +0.16(+2.80%) |
Aug 21, 2014 | 5.548 | 5.910 | 5.548 | 5.806 | 82,369 | +0.27(+4.80%) |
Aug 20, 2014 | 5.548 | 5.570 | 5.540 | 5.540 | 9,841 | -0.02(-0.40%) |
Aug 19, 2014 | 5.588 | 5.631 | 5.540 | 5.563 | 59,410 | -0.04(-0.66%) |
Aug 18, 2014 | 5.540 | 5.659 | 5.563 | 5.599 | 62,665 | +0.04(+0.66%) |
Aug 15, 2014 | 5.548 | 5.740 | 5.526 | 5.563 | 64,498 | +0.02(+0.40%) |
Aug 14, 2014 | 5.526 | 5.599 | 5.422 | 5.540 | 41,498 | +0.02(+0.40%) |
Aug 13, 2014 | 5.577 | 5.548 | 5.400 | 5.518 | 39,196 | -0.03(-0.53%) |
Aug 12, 2014 | 5.673 | 5.703 | 5.474 | 5.548 | 42,063 | -0.10(-1.70%) |
Aug 11, 2014 | 5.555 | 5.777 | 5.548 | 5.644 | 101,172 | +0.18(+3.38%) |
Aug 08, 2014 | 5.097 | 5.563 | 5.045 | 5.459 | 82,844 | +0.38(+7.41%) |
Aug 07, 2014 | 5.038 | 5.127 | 5.023 | 5.082 | 35,863 | -0.09(-1.71%) |
Aug 06, 2014 | 5.060 | 5.171 | 5.031 | 5.171 | 115,658 | +0.05(+1.01%) |
Aug 05, 2014 | 5.082 | 5.171 | 5.023 | 5.119 | 65,346 | +0.01(+0.29%) |
Aug 04, 2014 | 5.060 | 5.119 | 4.986 | 5.105 | 107,564 | +0.04(+0.73%) |