Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.571 | 5.571 | 5.399 | 5.411 | 434,352 | -0.19(-3.36%) |
Nov 26, 2014 | 5.697 | 5.599 | 5.599 | 5.599 | 183,287 | -0.09(-1.51%) |
Nov 25, 2014 | 5.639 | 5.685 | 5.571 | 5.685 | 441,791 | +0.08(+1.34%) |
Nov 24, 2014 | 5.629 | 5.646 | 5.577 | 5.610 | 279,235 | +0.01(+0.25%) |
Nov 21, 2014 | 5.679 | 5.679 | 5.563 | 5.596 | 261,099 | -0.01(-0.09%) |
Nov 20, 2014 | 5.554 | 5.601 | 5.495 | 5.601 | 661,517 | +0.09(+1.67%) |
Nov 19, 2014 | 5.481 | 5.554 | 5.481 | 5.509 | 247,750 | +0.02(+0.44%) |
Nov 18, 2014 | 5.360 | 5.487 | 5.353 | 5.485 | 225,356 | +0.13(+2.46%) |
Nov 17, 2014 | 5.348 | 5.360 | 5.318 | 5.353 | 387,345 | +0.01(+0.13%) |
Nov 14, 2014 | 5.320 | 5.384 | 5.299 | 5.346 | 192,667 | +0.06(+1.18%) |
Nov 13, 2014 | 5.360 | 5.374 | 5.284 | 5.284 | 275,370 | -0.07(-1.27%) |
Nov 12, 2014 | 5.346 | 5.372 | 5.296 | 5.351 | 259,682 | +0.02(+0.39%) |
Nov 11, 2014 | 5.296 | 5.330 | 5.242 | 5.330 | 205,140 | +0.06(+1.19%) |
Nov 10, 2014 | 5.311 | 5.311 | 5.190 | 5.268 | 358,982 | -0.00(-0.07%) |
Nov 07, 2014 | 5.244 | 5.294 | 5.233 | 5.271 | 208,626 | +0.05(+1.03%) |
Nov 06, 2014 | 5.228 | 5.228 | 5.110 | 5.218 | 272,212 | +0.01(+0.20%) |
Nov 05, 2014 | 5.183 | 5.282 | 5.174 | 5.207 | 383,594 | -0.01(-0.23%) |
Nov 04, 2014 | 5.325 | 5.325 | 5.108 | 5.219 | 1,072,011 | -0.26(-4.78%) |
Nov 03, 2014 | 5.494 | 5.506 | 5.468 | 5.481 | 210,314 | -0.01(-0.16%) |
Oct 31, 2014 | 5.459 | 5.492 | 5.406 | 5.490 | 144,998 | +0.05(+0.93%) |
Oct 30, 2014 | 5.469 | 5.469 | 5.395 | 5.440 | 170,872 | -0.00(-0.06%) |
Oct 29, 2014 | 5.565 | 5.578 | 5.438 | 5.443 | 125,474 | -0.11(-1.94%) |
Oct 28, 2014 | 5.367 | 5.551 | 5.367 | 5.551 | 326,161 | +0.18(+3.29%) |
Oct 27, 2014 | 5.442 | 5.442 | 5.372 | 5.374 | 246,753 | -0.07(-1.24%) |
Oct 24, 2014 | 5.440 | 5.455 | 5.369 | 5.442 | 105,615 | +0.03(+0.64%) |
Oct 23, 2014 | 5.509 | 5.531 | 5.403 | 5.407 | 128,832 | -0.07(-1.21%) |
Oct 22, 2014 | 5.376 | 5.511 | 5.337 | 5.473 | 244,973 | +0.12(+2.17%) |
Oct 21, 2014 | 5.270 | 5.407 | 5.270 | 5.356 | 125,756 | +0.09(+1.65%) |
Oct 20, 2014 | 5.230 | 5.270 | 5.173 | 5.270 | 196,245 | +0.02(+0.36%) |
Oct 17, 2014 | 5.171 | 5.284 | 5.159 | 5.251 | 240,768 | +0.16(+3.07%) |
Oct 16, 2014 | 4.968 | 5.129 | 4.870 | 5.094 | 333,495 | +0.02(+0.31%) |
Oct 15, 2014 | 5.166 | 5.188 | 5.030 | 5.079 | 624,299 | -0.15(-2.79%) |
Oct 14, 2014 | 5.193 | 5.225 | 5.122 | 5.225 | 452,101 | +0.00(+0.07%) |
Oct 13, 2014 | 5.218 | 5.256 | 5.173 | 5.221 | 67,297 | +0.03(+0.50%) |
Oct 10, 2014 | 5.303 | 5.313 | 5.185 | 5.195 | 169,121 | -0.12(-2.19%) |
Oct 09, 2014 | 5.403 | 5.422 | 5.311 | 5.311 | 173,027 | -0.09(-1.64%) |
Oct 08, 2014 | 5.355 | 5.415 | 5.284 | 5.400 | 535,253 | +0.07(+1.30%) |
Oct 07, 2014 | 5.287 | 5.402 | 5.275 | 5.330 | 316,724 | +0.02(+0.33%) |
Oct 06, 2014 | 5.273 | 5.315 | 5.235 | 5.313 | 215,487 | +0.09(+1.63%) |
Oct 03, 2014 | 5.256 | 5.292 | 5.212 | 5.228 | 281,782 | -0.06(-1.18%) |
Oct 02, 2014 | 5.199 | 5.291 | 5.199 | 5.291 | 201,211 | +0.06(+1.16%) |
Oct 01, 2014 | 5.289 | 5.291 | 5.226 | 5.230 | 241,274 | -0.06(-1.12%) |
Sep 30, 2014 | 5.318 | 5.356 | 5.289 | 5.289 | 311,204 | -0.01(-0.26%) |
Sep 29, 2014 | 5.289 | 5.304 | 5.249 | 5.303 | 87,565 | +0.01(+0.13%) |
Sep 26, 2014 | 5.193 | 5.304 | 5.184 | 5.296 | 128,043 | +0.10(+1.87%) |
Sep 25, 2014 | 5.235 | 5.252 | 5.124 | 5.199 | 362,284 | -0.06(-1.06%) |
Sep 24, 2014 | 5.287 | 5.296 | 5.231 | 5.254 | 191,440 | -0.05(-0.88%) |
Sep 23, 2014 | 5.330 | 5.365 | 5.301 | 5.301 | 128,337 | -0.06(-1.10%) |
Sep 22, 2014 | 5.492 | 5.492 | 5.278 | 5.360 | 236,481 | -0.15(-2.65%) |
Sep 19, 2014 | 5.320 | 5.537 | 5.320 | 5.506 | 278,406 | +0.18(+3.39%) |
Sep 18, 2014 | 5.219 | 5.333 | 5.208 | 5.325 | 305,242 | +0.14(+2.78%) |
Sep 17, 2014 | 5.207 | 5.232 | 5.178 | 5.181 | 250,308 | -0.02(-0.33%) |
Sep 16, 2014 | 5.110 | 5.200 | 5.081 | 5.199 | 214,537 | +0.11(+2.22%) |
Sep 15, 2014 | 4.949 | 5.100 | 4.949 | 5.086 | 441,178 | +0.16(+3.28%) |
Sep 12, 2014 | 4.947 | 4.957 | 4.903 | 4.924 | 252,411 | -0.04(-0.87%) |
Sep 11, 2014 | 4.947 | 5.006 | 4.947 | 4.968 | 205,970 | -0.03(-0.66%) |
Sep 10, 2014 | 4.978 | 5.006 | 4.949 | 5.001 | 105,632 | +0.01(+0.17%) |
Sep 09, 2014 | 5.020 | 5.171 | 4.964 | 4.992 | 227,995 | -0.02(-0.32%) |
Sep 08, 2014 | 5.044 | 5.048 | 4.980 | 5.008 | 178,558 | -0.04(-0.82%) |
Sep 05, 2014 | 5.075 | 5.100 | 5.046 | 5.049 | 131,102 | -0.02(-0.38%) |
Sep 04, 2014 | 5.120 | 5.127 | 5.053 | 5.068 | 225,892 | +0.01(+0.24%) |
Sep 03, 2014 | 5.119 | 5.119 | 5.046 | 5.056 | 189,625 | -0.04(-0.79%) |