Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.500 | 5.500 | 5.450 | 5.480 | 481 | +0.05(+0.92%) |
Nov 26, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 8,100 | +0.00(+0.00%) |
Nov 25, 2014 | 5.430 | 5.580 | 5.420 | 5.430 | 12,126 | -0.02(-0.37%) |
Nov 24, 2014 | 5.550 | 5.940 | 5.429 | 5.450 | 20,572 | -0.15(-2.68%) |
Nov 21, 2014 | 5.660 | 5.850 | 5.590 | 5.600 | 22,125 | -0.07(-1.23%) |
Nov 20, 2014 | 5.510 | 5.670 | 5.290 | 5.670 | 18,962 | +0.16(+2.90%) |
Nov 19, 2014 | 5.700 | 5.700 | 5.510 | 5.510 | 9,682 | -0.15(-2.65%) |
Nov 18, 2014 | 5.750 | 5.750 | 5.530 | 5.660 | 13,977 | -0.04(-0.70%) |
Nov 17, 2014 | 5.750 | 5.750 | 5.620 | 5.700 | 22,447 | +0.02(+0.35%) |
Nov 14, 2014 | 5.620 | 5.740 | 5.620 | 5.680 | 16,142 | +0.04(+0.71%) |
Nov 13, 2014 | 6.210 | 6.210 | 5.611 | 5.640 | 66,563 | -0.63(-10.05%) |
Nov 12, 2014 | 6.274 | 6.280 | 6.100 | 6.270 | 24,740 | +0.06(+0.97%) |
Nov 11, 2014 | 5.970 | 6.250 | 5.970 | 6.210 | 6,762 | +0.21(+3.50%) |
Nov 10, 2014 | 6.180 | 6.180 | 5.910 | 6.000 | 16,831 | -0.00(-0.00%) |
Nov 07, 2014 | 6.020 | 6.050 | 6.000 | 6.000 | 8,195 | +0.06(+1.02%) |
Nov 06, 2014 | 6.280 | 6.400 | 5.740 | 5.940 | 33,684 | -0.23(-3.73%) |
Nov 05, 2014 | 6.200 | 6.500 | 6.010 | 6.170 | 49,168 | +0.04(+0.65%) |
Nov 04, 2014 | 5.960 | 6.250 | 5.950 | 6.130 | 35,323 | +0.20(+3.37%) |
Nov 03, 2014 | 6.170 | 6.190 | 5.880 | 5.930 | 25,728 | -0.19(-3.10%) |
Oct 31, 2014 | 6.120 | 6.120 | 6.120 | 6.120 | 385 | +0.02(+0.33%) |
Oct 30, 2014 | 6.110 | 6.110 | 6.090 | 6.100 | 3,288 | +0.04(+0.66%) |
Oct 29, 2014 | 6.120 | 6.160 | 6.050 | 6.060 | 5,113 | -0.13(-2.10%) |
Oct 28, 2014 | 6.150 | 6.200 | 6.080 | 6.190 | 23,160 | +0.00(+0.00%) |
Oct 27, 2014 | 6.200 | 6.180 | 6.150 | 6.190 | 6,357 | +0.01(+0.16%) |
Oct 24, 2014 | 6.220 | 6.220 | 6.180 | 6.180 | 6,899 | -0.03(-0.48%) |
Oct 23, 2014 | 6.210 | 6.210 | 6.150 | 6.210 | 2,890 | +0.02(+0.32%) |
Oct 22, 2014 | 6.160 | 6.200 | 6.130 | 6.190 | 1,592 | +0.03(+0.49%) |
Oct 21, 2014 | 6.270 | 6.100 | 6.011 | 6.160 | 9,186 | +0.06(+0.98%) |
Oct 20, 2014 | 5.950 | 6.160 | 5.980 | 6.100 | 28,845 | +0.12(+2.01%) |
Oct 17, 2014 | 6.160 | 6.180 | 5.970 | 5.980 | 10,936 | -0.12(-1.97%) |
Oct 16, 2014 | 5.870 | 6.100 | 5.870 | 6.100 | 14,700 | +0.01(+0.16%) |
Oct 15, 2014 | 5.970 | 6.100 | 5.848 | 6.090 | 6,825 | -0.07(-1.14%) |
Oct 14, 2014 | 5.950 | 6.180 | 5.950 | 6.160 | 4,178 | +0.22(+3.70%) |
Oct 13, 2014 | 5.840 | 6.060 | 5.840 | 5.940 | 6,840 | +0.07(+1.19%) |
Oct 10, 2014 | 5.910 | 6.080 | 5.770 | 5.870 | 18,882 | -0.09(-1.51%) |
Oct 09, 2014 | 6.320 | 6.350 | 5.890 | 5.960 | 30,088 | -0.36(-5.69%) |
Oct 08, 2014 | 6.339 | 6.350 | 6.150 | 6.320 | 11,277 | +0.02(+0.32%) |
Oct 07, 2014 | 6.320 | 6.320 | 6.200 | 6.300 | 3,633 | +0.02(+0.32%) |
Oct 06, 2014 | 6.340 | 6.340 | 6.150 | 6.280 | 11,831 | +0.04(+0.64%) |
Oct 03, 2014 | 6.280 | 6.350 | 6.210 | 6.240 | 17,923 | -0.06(-0.95%) |
Oct 02, 2014 | 6.250 | 6.626 | 6.220 | 6.300 | 9,681 | +0.07(+1.12%) |
Oct 01, 2014 | 6.490 | 6.490 | 6.200 | 6.230 | 25,351 | -0.25(-3.86%) |
Sep 30, 2014 | 6.460 | 6.700 | 6.150 | 6.480 | 83,560 | +0.08(+1.25%) |
Sep 29, 2014 | 5.970 | 6.520 | 5.970 | 6.400 | 102,418 | +0.43(+7.20%) |
Sep 26, 2014 | 5.760 | 6.640 | 5.720 | 5.970 | 350,283 | +0.78(+15.04%) |
Sep 25, 2014 | 5.480 | 5.480 | 5.190 | 5.190 | 2,066 | -0.46(-8.15%) |
Sep 23, 2014 | 5.600 | 5.650 | 5.650 | 5.650 | 30 | +0.01(+0.09%) |
Sep 22, 2014 | 5.470 | 5.645 | 5.460 | 5.645 | 7,967 | +0.07(+1.35%) |
Sep 19, 2014 | 5.530 | 5.560 | 5.400 | 5.570 | 1,141 | -0.04(-0.71%) |
Sep 18, 2014 | 5.430 | 5.640 | 5.430 | 5.610 | 1,281 | -0.03(-0.53%) |
Sep 17, 2014 | 5.650 | 5.650 | 5.630 | 5.640 | 6,632 | +0.23(+4.25%) |
Sep 16, 2014 | 5.520 | 5.630 | 5.410 | 5.410 | 1,667 | -0.01(-0.18%) |
Sep 15, 2014 | 5.550 | 5.650 | 5.400 | 5.420 | 8,729 | -0.18(-3.21%) |
Sep 12, 2014 | 5.600 | 5.660 | 5.600 | 5.600 | 916 | +0.04(+0.72%) |
Sep 11, 2014 | 5.480 | 5.888 | 5.400 | 5.560 | 29,012 | -0.09(-1.62%) |
Sep 10, 2014 | 5.410 | 5.652 | 5.370 | 5.652 | 3,785 | +0.17(+3.16%) |
Sep 09, 2014 | 5.350 | 5.500 | 5.350 | 5.479 | 2,325 | +0.13(+2.41%) |
Sep 08, 2014 | 5.330 | 5.350 | 5.330 | 5.350 | 1,116 | +0.01(+0.19%) |
Sep 05, 2014 | 5.420 | 5.420 | 5.250 | 5.340 | 1,700 | -0.06(-1.11%) |
Sep 04, 2014 | 5.380 | 5.400 | 5.330 | 5.400 | 500 | +0.01(+0.19%) |
Sep 03, 2014 | 5.360 | 5.390 | 5.360 | 5.390 | 1,400 | -0.01(-0.19%) |