Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.321 | 5.321 | 5.192 | 5.232 | 9,736 | -0.11(-2.04%) |
Nov 26, 2014 | 5.331 | 5.341 | 5.341 | 5.341 | 7,077 | -0.01(-0.24%) |
Nov 25, 2014 | 5.272 | 5.354 | 5.272 | 5.354 | 449 | +0.14(+2.71%) |
Nov 24, 2014 | 5.469 | 5.469 | 5.202 | 5.212 | 23,412 | -0.21(-3.83%) |
Nov 21, 2014 | 5.390 | 5.479 | 5.388 | 5.420 | 6,443 | -0.06(-1.08%) |
Nov 20, 2014 | 5.351 | 5.479 | 5.262 | 5.479 | 9,273 | +0.12(+2.21%) |
Nov 19, 2014 | 5.349 | 5.479 | 5.349 | 5.361 | 1,739 | -0.09(-1.63%) |
Nov 18, 2014 | 5.440 | 5.463 | 5.440 | 5.450 | 1,870 | +0.01(+0.18%) |
Nov 17, 2014 | 5.361 | 5.440 | 5.321 | 5.440 | 1,074 | +0.04(+0.73%) |
Nov 14, 2014 | 5.331 | 5.469 | 5.331 | 5.400 | 1,213 | +0.02(+0.37%) |
Nov 13, 2014 | 5.462 | 5.474 | 5.351 | 5.380 | 4,682 | -0.07(-1.27%) |
Nov 12, 2014 | 5.488 | 5.489 | 5.440 | 5.450 | 1,991 | -0.10(-1.78%) |
Nov 11, 2014 | 5.548 | 5.558 | 5.410 | 5.548 | 7,835 | +0.13(+2.37%) |
Nov 10, 2014 | 5.361 | 5.555 | 5.351 | 5.420 | 3,660 | +0.07(+1.29%) |
Nov 07, 2014 | 5.351 | 5.440 | 5.351 | 5.351 | 3,437 | -0.05(-0.91%) |
Nov 06, 2014 | 5.479 | 5.501 | 5.290 | 5.400 | 3,538 | -0.14(-2.47%) |
Nov 05, 2014 | 5.420 | 5.537 | 5.420 | 5.537 | 3,525 | +0.09(+1.60%) |
Nov 04, 2014 | 5.440 | 5.558 | 5.400 | 5.450 | 5,623 | -0.05(-0.90%) |
Nov 03, 2014 | 5.548 | 5.578 | 5.469 | 5.499 | 5,211 | -0.06(-1.07%) |
Oct 31, 2014 | 5.420 | 5.558 | 5.420 | 5.558 | 7,346 | +0.04(+0.72%) |
Oct 30, 2014 | 5.321 | 5.519 | 5.321 | 5.519 | 3,196 | +0.24(+4.49%) |
Oct 29, 2014 | 5.420 | 5.420 | 5.222 | 5.281 | 12,943 | -0.12(-2.20%) |
Oct 28, 2014 | 5.390 | 5.450 | 5.222 | 5.400 | 9,960 | +0.02(+0.41%) |
Oct 27, 2014 | 5.321 | 5.450 | 5.370 | 5.378 | 21,462 | +0.01(+0.14%) |
Oct 24, 2014 | 5.370 | 5.450 | 5.262 | 5.370 | 17,655 | +0.13(+2.45%) |
Oct 23, 2014 | 5.054 | 5.697 | 5.044 | 5.242 | 89,105 | +0.19(+3.72%) |
Oct 22, 2014 | 5.321 | 5.361 | 5.054 | 5.054 | 10,378 | -0.18(-3.40%) |
Oct 21, 2014 | 5.489 | 5.519 | 5.212 | 5.232 | 5,439 | -0.11(-2.04%) |
Oct 20, 2014 | 5.311 | 5.311 | 5.277 | 5.341 | 5,257 | +0.11(+2.08%) |
Oct 17, 2014 | 5.242 | 5.499 | 5.212 | 5.232 | 31,137 | +0.04(+0.76%) |
Oct 16, 2014 | 5.262 | 5.341 | 4.995 | 5.193 | 13,848 | -0.42(-7.41%) |
Oct 15, 2014 | 5.796 | 7.002 | 5.262 | 5.608 | 214,604 | -0.11(-1.90%) |
Oct 14, 2014 | 5.885 | 5.885 | 5.202 | 5.717 | 23,318 | +0.04(+0.70%) |
Oct 13, 2014 | 5.064 | 5.440 | 5.064 | 5.677 | 34,198 | +0.69(+13.89%) |
Oct 10, 2014 | 5.044 | 5.044 | 4.862 | 4.985 | 11,703 | +0.17(+3.49%) |
Oct 09, 2014 | 4.896 | 5.163 | 4.757 | 4.817 | 18,689 | -0.03(-0.61%) |
Oct 08, 2014 | 5.045 | 5.054 | 4.747 | 4.846 | 27,555 | -0.21(-4.11%) |
Oct 07, 2014 | 4.817 | 5.430 | 4.817 | 5.054 | 20,774 | +0.24(+5.00%) |
Oct 06, 2014 | 4.814 | 4.814 | 4.814 | 4.814 | 162 | +0.06(+1.18%) |
Oct 03, 2014 | 4.757 | 4.757 | 4.757 | 4.757 | 238 | -0.04(-0.82%) |
Oct 02, 2014 | 4.856 | 4.856 | 4.767 | 4.797 | 2,915 | -0.15(-3.00%) |
Oct 01, 2014 | 4.876 | 4.945 | 4.767 | 4.945 | 4,149 | +0.00(+0.00%) |
Sep 30, 2014 | 4.945 | 4.945 | 4.896 | 4.945 | 2,760 | +0.05(+1.01%) |
Sep 29, 2014 | 4.945 | 4.945 | 4.866 | 4.896 | 13,291 | -0.04(-0.80%) |
Sep 26, 2014 | 4.906 | 5.069 | 4.787 | 4.935 | 12,470 | -0.16(-3.11%) |
Sep 25, 2014 | 4.866 | 5.094 | 4.866 | 5.094 | 7,079 | +0.26(+5.31%) |
Sep 24, 2014 | 4.797 | 4.846 | 4.797 | 4.836 | 4,416 | +0.04(+0.83%) |
Sep 23, 2014 | 4.708 | 4.843 | 4.708 | 4.797 | 11,433 | +0.09(+1.89%) |
Sep 22, 2014 | 4.935 | 4.945 | 4.708 | 4.708 | 14,544 | -0.24(-4.80%) |
Sep 19, 2014 | 4.934 | 4.945 | 4.866 | 4.945 | 4,211 | -0.03(-0.56%) |
Sep 18, 2014 | 4.907 | 4.973 | 4.876 | 4.973 | 1,526 | +0.07(+1.37%) |
Sep 17, 2014 | 4.984 | 4.985 | 4.856 | 4.906 | 5,659 | -0.07(-1.42%) |
Sep 16, 2014 | 4.945 | 4.985 | 4.945 | 4.976 | 1,425 | -0.01(-0.17%) |
Sep 15, 2014 | 5.014 | 5.054 | 4.965 | 4.985 | 4,155 | -0.08(-1.64%) |
Sep 12, 2014 | 4.995 | 5.074 | 4.995 | 5.068 | 5,839 | +0.02(+0.47%) |
Sep 11, 2014 | 4.965 | 5.143 | 4.965 | 5.044 | 1,329 | +0.09(+1.80%) |
Sep 10, 2014 | 5.074 | 5.192 | 5.074 | 4.955 | 9,895 | -0.14(-2.72%) |
Sep 09, 2014 | 5.113 | 5.228 | 5.094 | 5.094 | 5,871 | -0.08(-1.48%) |
Sep 08, 2014 | 5.113 | 5.220 | 5.094 | 5.170 | 1,188 | -0.00(-0.05%) |
Sep 05, 2014 | 5.145 | 5.173 | 5.094 | 5.173 | 1,546 | +0.05(+0.97%) |
Sep 04, 2014 | 5.964 | 5.964 | 5.094 | 5.123 | 6,324 | -0.05(-0.96%) |
Sep 03, 2014 | 5.455 | 5.459 | 5.143 | 5.173 | 2,805 | -0.24(-4.39%) |