Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.579 | 5.762 | 5.579 | 5.677 | 6,688 | +0.09(+1.60%) |
Nov 26, 2014 | 5.722 | 5.588 | 5.588 | 5.588 | 38,202 | -0.20(-3.40%) |
Nov 25, 2014 | 5.650 | 5.793 | 5.650 | 5.784 | 10,644 | +0.08(+1.41%) |
Nov 24, 2014 | 5.668 | 5.784 | 5.588 | 5.704 | 16,516 | +0.12(+2.24%) |
Nov 21, 2014 | 5.695 | 5.695 | 5.579 | 5.579 | 4,029 | -0.14(-2.50%) |
Nov 20, 2014 | 5.829 | 5.829 | 5.454 | 5.722 | 31,661 | -0.08(-1.38%) |
Nov 19, 2014 | 5.829 | 5.847 | 5.757 | 5.802 | 9,324 | +0.03(+0.46%) |
Nov 18, 2014 | 5.802 | 5.891 | 5.775 | 5.775 | 27,997 | -0.05(-0.92%) |
Nov 17, 2014 | 5.847 | 5.900 | 5.668 | 5.829 | 9,098 | +0.03(+0.46%) |
Nov 14, 2014 | 5.909 | 5.909 | 5.686 | 5.802 | 4,657 | -0.05(-0.91%) |
Nov 13, 2014 | 5.659 | 5.936 | 5.659 | 5.855 | 9,529 | +0.00(+0.00%) |
Nov 12, 2014 | 5.793 | 5.882 | 5.686 | 5.855 | 8,543 | +0.22(+3.96%) |
Nov 11, 2014 | 5.802 | 5.802 | 5.597 | 5.632 | 12,779 | -0.17(-2.92%) |
Nov 10, 2014 | 5.802 | 5.802 | 5.668 | 5.802 | 7,018 | +0.00(+0.00%) |
Nov 07, 2014 | 5.677 | 5.802 | 5.677 | 5.802 | 6,702 | +0.07(+1.25%) |
Nov 06, 2014 | 5.641 | 5.748 | 5.623 | 5.731 | 5,936 | +0.00(+0.00%) |
Nov 05, 2014 | 5.623 | 5.731 | 5.623 | 5.731 | 17,733 | +0.14(+2.56%) |
Nov 04, 2014 | 5.570 | 5.623 | 5.499 | 5.588 | 16,568 | -0.02(-0.32%) |
Nov 03, 2014 | 5.588 | 5.605 | 5.535 | 5.605 | 4,878 | -0.01(-0.16%) |
Oct 31, 2014 | 5.552 | 5.623 | 5.552 | 5.614 | 11,002 | +0.16(+2.92%) |
Oct 30, 2014 | 5.464 | 5.650 | 5.446 | 5.455 | 17,498 | -0.04(-0.65%) |
Oct 29, 2014 | 5.331 | 5.490 | 5.331 | 5.490 | 15,627 | +0.15(+2.82%) |
Oct 28, 2014 | 5.357 | 5.411 | 5.313 | 5.340 | 12,989 | -0.05(-0.99%) |
Oct 27, 2014 | 5.446 | 5.411 | 5.411 | 5.393 | 11,107 | -0.02(-0.33%) |
Oct 24, 2014 | 5.428 | 5.428 | 5.242 | 5.411 | 11,920 | -0.04(-0.81%) |
Oct 23, 2014 | 5.349 | 5.473 | 5.260 | 5.455 | 21,438 | +0.09(+1.65%) |
Oct 22, 2014 | 5.340 | 5.393 | 5.251 | 5.366 | 16,097 | +0.05(+1.00%) |
Oct 21, 2014 | 5.269 | 5.340 | 5.233 | 5.313 | 27,296 | +0.05(+1.01%) |
Oct 20, 2014 | 5.260 | 5.269 | 5.189 | 5.260 | 22,312 | -0.02(-0.34%) |
Oct 17, 2014 | 5.171 | 5.340 | 5.171 | 5.278 | 15,106 | +0.01(+0.17%) |
Oct 16, 2014 | 5.207 | 5.304 | 5.079 | 5.269 | 38,135 | +0.07(+1.36%) |
Oct 15, 2014 | 5.287 | 5.313 | 5.145 | 5.198 | 17,999 | -0.12(-2.33%) |
Oct 14, 2014 | 5.402 | 5.402 | 5.242 | 5.322 | 37,769 | -0.17(-3.06%) |
Oct 13, 2014 | 5.552 | 5.569 | 5.428 | 5.490 | 11,686 | -0.09(-1.59%) |
Oct 10, 2014 | 5.517 | 5.659 | 5.342 | 5.579 | 11,259 | +0.14(+2.61%) |
Oct 09, 2014 | 5.331 | 5.597 | 5.154 | 5.437 | 35,631 | +0.00(+0.00%) |
Oct 08, 2014 | 5.968 | 5.968 | 4.959 | 5.437 | 140,168 | -0.51(-8.63%) |
Oct 07, 2014 | 5.977 | 6.057 | 5.933 | 5.951 | 18,375 | +0.01(+0.19%) |
Oct 06, 2014 | 6.199 | 6.208 | 5.933 | 5.940 | 57,327 | -0.17(-2.79%) |
Oct 03, 2014 | 6.199 | 6.332 | 6.110 | 6.110 | 73,855 | -0.06(-1.00%) |
Oct 02, 2014 | 6.190 | 6.190 | 6.048 | 6.172 | 19,822 | +0.02(+0.29%) |
Oct 01, 2014 | 6.132 | 6.216 | 6.022 | 6.154 | 75,917 | +0.00(+0.00%) |
Sep 30, 2014 | 6.057 | 6.172 | 5.995 | 6.154 | 41,868 | +0.17(+2.81%) |
Sep 29, 2014 | 5.977 | 6.084 | 5.942 | 5.986 | 19,977 | +0.01(+0.15%) |
Sep 26, 2014 | 6.057 | 6.092 | 5.977 | 5.977 | 18,373 | -0.12(-2.03%) |
Sep 25, 2014 | 6.092 | 6.110 | 6.004 | 6.101 | 26,196 | +0.04(+0.58%) |
Sep 24, 2014 | 6.004 | 6.092 | 5.942 | 6.066 | 12,708 | +0.12(+1.93%) |
Sep 23, 2014 | 5.889 | 6.137 | 5.836 | 5.951 | 34,825 | +0.03(+0.45%) |
Sep 22, 2014 | 6.110 | 6.199 | 5.809 | 5.924 | 50,647 | -0.27(-4.43%) |
Sep 19, 2014 | 6.199 | 6.243 | 6.167 | 6.199 | 155,046 | +0.00(+0.00%) |
Sep 18, 2014 | 6.110 | 6.199 | 6.048 | 6.199 | 40,319 | +0.13(+2.19%) |
Sep 17, 2014 | 6.014 | 6.066 | 6.014 | 6.066 | 5,037 | +0.01(+0.15%) |
Sep 16, 2014 | 5.933 | 6.066 | 5.933 | 6.057 | 13,786 | +0.09(+1.48%) |
Sep 15, 2014 | 5.853 | 6.066 | 5.853 | 5.968 | 15,325 | -0.04(-0.59%) |
Sep 12, 2014 | 6.013 | 6.066 | 5.880 | 6.004 | 19,018 | +0.00(+0.07%) |
Sep 11, 2014 | 5.977 | 6.022 | 5.968 | 5.999 | 23,878 | +0.03(+0.52%) |
Sep 10, 2014 | 5.945 | 5.968 | 5.813 | 5.968 | 5,020 | +0.13(+2.28%) |
Sep 09, 2014 | 5.871 | 5.951 | 5.774 | 5.836 | 8,139 | +0.07(+1.23%) |
Sep 08, 2014 | 5.902 | 5.942 | 5.765 | 5.765 | 11,229 | -0.15(-2.54%) |
Sep 05, 2014 | 5.906 | 5.977 | 5.906 | 5.915 | 7,337 | +0.01(+0.15%) |
Sep 04, 2014 | 5.995 | 5.995 | 5.898 | 5.906 | 10,656 | -0.04(-0.60%) |
Sep 03, 2014 | 5.889 | 6.004 | 5.871 | 5.942 | 12,278 | +0.04(+0.60%) |