Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.110 | 6.230 | 6.010 | 6.230 | 20,218 | +0.11(+1.80%) |
Nov 26, 2014 | 6.090 | 6.120 | 6.120 | 6.120 | 15,200 | -0.01(-0.16%) |
Nov 25, 2014 | 6.000 | 6.130 | 6.000 | 6.130 | 10,500 | +0.08(+1.32%) |
Nov 24, 2014 | 5.990 | 6.140 | 5.980 | 6.050 | 7,900 | +0.00(+0.00%) |
Nov 21, 2014 | 6.113 | 6.140 | 5.850 | 6.050 | 7,521 | +0.05(+0.83%) |
Nov 20, 2014 | 6.130 | 6.130 | 5.850 | 6.000 | 41,526 | -0.18(-2.91%) |
Nov 19, 2014 | 6.085 | 6.450 | 5.850 | 6.180 | 118,793 | +0.11(+1.81%) |
Nov 18, 2014 | 6.180 | 6.180 | 6.000 | 6.070 | 6,150 | +0.06(+1.00%) |
Nov 17, 2014 | 6.000 | 6.200 | 5.840 | 6.010 | 87,242 | -0.13(-2.12%) |
Nov 14, 2014 | 6.230 | 6.230 | 6.030 | 6.140 | 12,393 | -0.04(-0.65%) |
Nov 13, 2014 | 6.200 | 6.240 | 5.910 | 6.180 | 10,885 | -0.06(-0.96%) |
Nov 12, 2014 | 6.350 | 6.350 | 6.190 | 6.240 | 5,747 | -0.11(-1.73%) |
Nov 11, 2014 | 6.220 | 6.350 | 6.210 | 6.350 | 482 | +0.10(+1.60%) |
Nov 10, 2014 | 5.910 | 6.250 | 5.910 | 6.250 | 11,797 | -0.03(-0.48%) |
Nov 07, 2014 | 6.320 | 6.350 | 6.030 | 6.280 | 3,236 | +0.08(+1.29%) |
Nov 06, 2014 | 6.297 | 6.350 | 6.200 | 6.200 | 7,320 | -0.08(-1.20%) |
Nov 05, 2014 | 6.174 | 6.300 | 6.160 | 6.275 | 2,170 | +0.02(+0.24%) |
Nov 04, 2014 | 6.390 | 6.390 | 6.190 | 6.260 | 4,998 | -0.13(-2.03%) |
Nov 03, 2014 | 6.317 | 6.390 | 6.239 | 6.390 | 4,921 | +0.19(+3.06%) |
Oct 31, 2014 | 5.980 | 6.300 | 5.980 | 6.200 | 12,952 | +0.22(+3.68%) |
Oct 30, 2014 | 5.950 | 6.130 | 5.950 | 5.980 | 13,531 | +0.08(+1.36%) |
Oct 29, 2014 | 5.950 | 6.060 | 5.900 | 5.900 | 23,381 | -0.14(-2.32%) |
Oct 28, 2014 | 6.040 | 6.050 | 5.990 | 6.040 | 23,326 | +0.00(+0.03%) |
Oct 27, 2014 | 5.920 | 6.050 | 5.990 | 6.038 | 29,594 | +0.05(+0.80%) |
Oct 24, 2014 | 5.850 | 6.000 | 5.820 | 5.990 | 28,215 | +0.05(+0.84%) |
Oct 23, 2014 | 6.060 | 6.060 | 5.870 | 5.940 | 19,996 | -0.06(-1.00%) |
Oct 22, 2014 | 5.980 | 6.130 | 5.900 | 6.000 | 7,700 | +0.05(+0.84%) |
Oct 21, 2014 | 5.810 | 5.980 | 5.787 | 5.950 | 17,973 | +0.15(+2.59%) |
Oct 20, 2014 | 5.570 | 5.900 | 5.570 | 5.800 | 72,005 | +0.20(+3.56%) |
Oct 17, 2014 | 5.442 | 5.700 | 5.442 | 5.600 | 7,395 | +0.14(+2.56%) |
Oct 16, 2014 | 5.360 | 5.460 | 5.360 | 5.460 | 2,103 | +0.09(+1.68%) |
Oct 15, 2014 | 5.380 | 5.420 | 5.340 | 5.370 | 46,988 | +0.00(+0.00%) |
Oct 14, 2014 | 5.370 | 5.450 | 5.250 | 5.370 | 31,704 | -0.07(-1.29%) |
Oct 13, 2014 | 5.110 | 5.475 | 5.110 | 5.440 | 17,669 | +0.34(+6.67%) |
Oct 10, 2014 | 5.220 | 5.260 | 5.100 | 5.100 | 11,725 | -0.05(-0.97%) |
Oct 09, 2014 | 5.100 | 5.190 | 5.100 | 5.150 | 11,467 | +0.10(+1.98%) |
Oct 08, 2014 | 5.040 | 5.150 | 4.970 | 5.050 | 29,141 | +0.10(+2.02%) |
Oct 07, 2014 | 4.900 | 5.010 | 4.850 | 4.950 | 11,051 | +0.02(+0.41%) |
Oct 06, 2014 | 4.710 | 4.940 | 4.700 | 4.930 | 9,146 | +0.29(+6.23%) |
Oct 03, 2014 | 4.510 | 4.650 | 4.510 | 4.641 | 5,755 | +0.05(+1.11%) |
Oct 02, 2014 | 4.520 | 4.590 | 4.490 | 4.590 | 11,597 | +0.01(+0.22%) |
Oct 01, 2014 | 4.520 | 4.580 | 4.520 | 4.580 | 300 | -0.01(-0.22%) |
Sep 30, 2014 | 4.457 | 4.590 | 4.380 | 4.590 | 16,612 | +0.20(+4.55%) |
Sep 29, 2014 | 4.310 | 4.400 | 4.290 | 4.390 | 16,182 | +0.07(+1.64%) |
Sep 26, 2014 | 4.370 | 4.370 | 4.230 | 4.319 | 5,926 | +0.14(+3.33%) |
Sep 25, 2014 | 4.190 | 4.190 | 4.030 | 4.180 | 7,078 | +0.00(+0.00%) |
Sep 24, 2014 | 4.190 | 4.190 | 4.180 | 4.180 | 2,477 | +0.03(+0.72%) |
Sep 23, 2014 | 4.160 | 4.160 | 4.150 | 4.150 | 704 | +0.00(+0.00%) |
Sep 22, 2014 | 4.090 | 4.150 | 4.060 | 4.150 | 14,042 | +0.06(+1.47%) |
Sep 19, 2014 | 4.120 | 4.250 | 4.011 | 4.090 | 13,830 | -0.01(-0.24%) |
Sep 18, 2014 | 4.270 | 4.750 | 3.830 | 4.100 | 143,250 | -0.03(-0.73%) |
Sep 16, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 7,100 | +0.00(+0.00%) |
Sep 15, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.06(+1.57%) |
Sep 12, 2014 | 4.030 | 4.066 | 4.030 | 4.066 | 1,133 | +0.09(+2.16%) |
Sep 11, 2014 | 3.930 | 3.980 | 3.930 | 3.980 | 550 | -0.13(-3.16%) |
Sep 10, 2014 | 3.950 | 4.110 | 3.950 | 4.110 | 515 | +0.02(+0.49%) |
Sep 09, 2014 | 3.980 | 4.090 | 3.980 | 4.090 | 1,142 | +0.04(+0.99%) |
Sep 08, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 1,006 | -0.00(-0.00%) |
Sep 05, 2014 | 4.010 | 4.050 | 4.050 | 4.050 | 2,188 | +0.00(+0.00%) |
Sep 04, 2014 | 4.050 | 4.050 | 4.030 | 4.050 | 4,728 | +0.00(+0.00%) |
Sep 03, 2014 | 3.990 | 4.050 | 4.050 | 4.050 | 4,100 | +0.00(+0.00%) |