Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.250 | 4.250 | 3.950 | 3.970 | 117,067 | -0.28(-6.59%) |
Nov 26, 2014 | 4.220 | 4.250 | 4.250 | 4.250 | 111,600 | +0.02(+0.47%) |
Nov 25, 2014 | 4.260 | 4.310 | 4.020 | 4.230 | 182,463 | -0.03(-0.70%) |
Nov 24, 2014 | 4.200 | 4.330 | 4.200 | 4.260 | 64,977 | +0.06(+1.43%) |
Nov 21, 2014 | 4.430 | 4.466 | 4.180 | 4.200 | 122,986 | -0.15(-3.45%) |
Nov 20, 2014 | 4.280 | 4.390 | 4.010 | 4.350 | 230,090 | +0.01(+0.23%) |
Nov 19, 2014 | 4.680 | 4.680 | 4.310 | 4.340 | 182,845 | -0.34(-7.26%) |
Nov 18, 2014 | 4.610 | 4.750 | 4.580 | 4.680 | 116,600 | +0.06(+1.30%) |
Nov 17, 2014 | 4.780 | 4.892 | 4.600 | 4.620 | 136,362 | -0.18(-3.75%) |
Nov 14, 2014 | 4.870 | 4.910 | 4.750 | 4.800 | 72,669 | -0.05(-1.03%) |
Nov 13, 2014 | 5.040 | 5.040 | 4.800 | 4.850 | 140,900 | -0.15(-3.00%) |
Nov 12, 2014 | 4.820 | 5.070 | 4.700 | 5.000 | 131,627 | +0.14(+2.88%) |
Nov 11, 2014 | 5.050 | 5.050 | 4.780 | 4.860 | 141,415 | -0.21(-4.14%) |
Nov 10, 2014 | 5.390 | 5.580 | 4.740 | 5.070 | 537,940 | -0.21(-3.98%) |
Nov 07, 2014 | 5.000 | 5.340 | 4.810 | 5.280 | 252,577 | +0.29(+5.81%) |
Nov 06, 2014 | 5.400 | 5.420 | 4.800 | 4.990 | 212,460 | -0.38(-7.08%) |
Nov 05, 2014 | 5.540 | 5.660 | 5.290 | 5.370 | 297,251 | -0.10(-1.83%) |
Nov 04, 2014 | 5.560 | 5.670 | 5.250 | 5.470 | 114,782 | -0.09(-1.62%) |
Nov 03, 2014 | 5.440 | 5.880 | 5.410 | 5.560 | 203,778 | +0.14(+2.58%) |
Oct 31, 2014 | 5.510 | 5.800 | 5.300 | 5.420 | 182,292 | -0.03(-0.55%) |
Oct 30, 2014 | 5.290 | 5.490 | 5.140 | 5.450 | 85,346 | +0.17(+3.22%) |
Oct 29, 2014 | 5.240 | 5.390 | 5.240 | 5.280 | 132,561 | +0.07(+1.34%) |
Oct 28, 2014 | 4.950 | 5.230 | 4.950 | 5.210 | 94,766 | +0.27(+5.47%) |
Oct 27, 2014 | 5.050 | 5.090 | 4.900 | 4.940 | 59,542 | -0.15(-2.95%) |
Oct 24, 2014 | 4.750 | 5.090 | 4.750 | 5.090 | 145,773 | +0.35(+7.38%) |
Oct 23, 2014 | 4.810 | 4.900 | 4.610 | 4.740 | 111,026 | -0.02(-0.42%) |
Oct 22, 2014 | 5.080 | 5.080 | 4.700 | 4.760 | 84,136 | -0.33(-6.48%) |
Oct 21, 2014 | 5.030 | 5.150 | 4.820 | 5.090 | 118,004 | +0.03(+0.59%) |
Oct 20, 2014 | 5.020 | 5.170 | 5.000 | 5.060 | 64,828 | -0.01(-0.20%) |
Oct 17, 2014 | 5.260 | 5.260 | 5.010 | 5.070 | 55,893 | -0.10(-1.93%) |
Oct 16, 2014 | 4.790 | 5.240 | 4.790 | 5.170 | 142,509 | +0.29(+5.94%) |
Oct 15, 2014 | 4.700 | 4.910 | 4.570 | 4.880 | 62,501 | +0.11(+2.31%) |
Oct 14, 2014 | 4.770 | 4.820 | 4.560 | 4.770 | 76,730 | +0.03(+0.63%) |
Oct 13, 2014 | 4.580 | 4.890 | 4.560 | 4.740 | 67,868 | +0.19(+4.18%) |
Oct 10, 2014 | 4.580 | 4.715 | 4.550 | 4.550 | 96,151 | -0.06(-1.30%) |
Oct 09, 2014 | 4.780 | 4.900 | 4.561 | 4.610 | 109,130 | -0.16(-3.35%) |
Oct 08, 2014 | 4.710 | 4.870 | 4.550 | 4.770 | 119,458 | +0.05(+1.06%) |
Oct 07, 2014 | 4.710 | 4.810 | 4.600 | 4.720 | 91,903 | -0.03(-0.63%) |
Oct 06, 2014 | 4.940 | 5.044 | 4.700 | 4.750 | 140,821 | -0.15(-3.06%) |
Oct 03, 2014 | 4.930 | 5.165 | 4.900 | 4.900 | 219,123 | -0.02(-0.41%) |
Oct 02, 2014 | 4.810 | 5.020 | 4.750 | 4.920 | 173,917 | +0.08(+1.65%) |
Oct 01, 2014 | 5.000 | 5.000 | 4.800 | 4.840 | 210,866 | -0.19(-3.78%) |
Sep 30, 2014 | 5.220 | 5.220 | 5.000 | 5.030 | 180,480 | -0.20(-3.82%) |
Sep 29, 2014 | 5.100 | 5.410 | 5.100 | 5.230 | 97,673 | +0.01(+0.19%) |
Sep 26, 2014 | 5.080 | 5.250 | 5.080 | 5.220 | 64,854 | +0.17(+3.37%) |
Sep 25, 2014 | 5.350 | 5.400 | 5.040 | 5.050 | 161,702 | -0.29(-5.43%) |
Sep 24, 2014 | 5.110 | 5.400 | 5.010 | 5.340 | 175,520 | +0.28(+5.53%) |
Sep 23, 2014 | 5.200 | 5.400 | 5.010 | 5.060 | 232,572 | -0.18(-3.44%) |
Sep 22, 2014 | 5.260 | 5.480 | 5.200 | 5.240 | 190,894 | -0.04(-0.76%) |
Sep 19, 2014 | 5.500 | 5.750 | 5.260 | 5.280 | 323,864 | -0.29(-5.21%) |
Sep 18, 2014 | 5.770 | 5.820 | 5.500 | 5.570 | 277,993 | -0.16(-2.79%) |
Sep 17, 2014 | 5.800 | 6.110 | 5.700 | 5.730 | 259,273 | -0.10(-1.72%) |
Sep 16, 2014 | 5.890 | 6.060 | 5.700 | 5.830 | 250,641 | -0.10(-1.69%) |
Sep 15, 2014 | 6.210 | 6.340 | 5.810 | 5.930 | 453,256 | -0.26(-4.20%) |
Sep 12, 2014 | 5.590 | 6.600 | 5.590 | 6.190 | 1,276,121 | +0.57(+10.14%) |
Sep 11, 2014 | 5.620 | 5.730 | 5.500 | 5.620 | 273,976 | -0.01(-0.18%) |
Sep 10, 2014 | 5.690 | 5.740 | 5.540 | 5.630 | 146,044 | -0.04(-0.71%) |
Sep 09, 2014 | 5.850 | 5.930 | 5.650 | 5.670 | 185,602 | -0.14(-2.41%) |
Sep 08, 2014 | 5.550 | 5.870 | 5.440 | 5.810 | 264,827 | +0.26(+4.68%) |
Sep 05, 2014 | 5.560 | 5.630 | 5.330 | 5.550 | 266,825 | -0.04(-0.72%) |
Sep 04, 2014 | 5.750 | 5.950 | 5.580 | 5.590 | 275,100 | -0.20(-3.45%) |
Sep 03, 2014 | 6.160 | 6.200 | 5.720 | 5.790 | 380,377 | -0.37(-6.01%) |