Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.191 | 5.215 | 5.025 | 5.099 | 3,881,400 | -0.12(-2.26%) |
Nov 26, 2014 | 5.270 | 5.217 | 5.217 | 5.217 | 1,026,551 | -0.03(-0.66%) |
Nov 25, 2014 | 5.295 | 5.323 | 5.217 | 5.252 | 2,367,574 | -0.06(-1.19%) |
Nov 24, 2014 | 5.312 | 5.808 | 5.297 | 5.315 | 1,214,360 | -0.00(-0.03%) |
Nov 21, 2014 | 5.362 | 5.391 | 5.307 | 5.317 | 1,033,220 | +0.00(+0.03%) |
Nov 20, 2014 | 5.305 | 5.393 | 5.247 | 5.315 | 2,028,137 | +0.01(+0.25%) |
Nov 19, 2014 | 5.337 | 5.337 | 5.250 | 5.302 | 1,742,305 | -0.01(-0.19%) |
Nov 18, 2014 | 5.259 | 5.378 | 5.257 | 5.312 | 2,288,775 | -0.00(-0.03%) |
Nov 17, 2014 | 5.287 | 5.345 | 5.232 | 5.313 | 3,011,928 | -0.01(-0.16%) |
Nov 14, 2014 | 5.325 | 5.348 | 5.292 | 5.322 | 1,314,269 | -0.02(-0.37%) |
Nov 13, 2014 | 5.372 | 5.411 | 5.307 | 5.342 | 2,022,517 | -0.00(-0.09%) |
Nov 12, 2014 | 5.242 | 5.390 | 5.242 | 5.347 | 1,591,859 | +0.02(+0.31%) |
Nov 11, 2014 | 5.463 | 5.463 | 5.313 | 5.330 | 1,179,925 | -0.14(-2.64%) |
Nov 10, 2014 | 5.375 | 5.486 | 5.360 | 5.474 | 2,913,887 | +0.13(+2.45%) |
Nov 07, 2014 | 5.312 | 5.388 | 5.297 | 5.343 | 1,730,257 | +0.02(+0.34%) |
Nov 06, 2014 | 5.305 | 5.350 | 5.289 | 5.325 | 2,385,117 | +0.05(+0.94%) |
Nov 05, 2014 | 5.312 | 5.312 | 5.216 | 5.275 | 2,527,732 | -0.04(-0.78%) |
Nov 04, 2014 | 5.137 | 5.318 | 5.116 | 5.317 | 4,231,693 | +0.20(+3.86%) |
Nov 03, 2014 | 5.270 | 5.294 | 5.091 | 5.119 | 5,202,718 | -0.15(-2.90%) |
Oct 31, 2014 | 5.308 | 5.353 | 5.265 | 5.272 | 2,211,067 | +0.01(+0.13%) |
Oct 30, 2014 | 5.285 | 5.358 | 5.015 | 5.265 | 1,777,735 | -0.02(-0.38%) |
Oct 29, 2014 | 5.312 | 5.332 | 5.220 | 5.285 | 7,514,633 | -0.03(-0.53%) |
Oct 28, 2014 | 5.297 | 5.340 | 5.260 | 5.313 | 4,120,893 | -0.03(-0.65%) |
Oct 27, 2014 | 5.408 | 5.450 | 5.312 | 5.348 | 3,066,629 | -0.10(-1.86%) |
Oct 24, 2014 | 5.401 | 5.564 | 5.395 | 5.450 | 5,057,271 | +0.08(+1.58%) |
Oct 23, 2014 | 5.345 | 5.492 | 5.323 | 5.365 | 3,089,769 | +0.04(+0.78%) |
Oct 22, 2014 | 5.192 | 5.401 | 5.177 | 5.323 | 6,130,964 | +0.17(+3.35%) |
Oct 21, 2014 | 5.313 | 5.393 | 5.006 | 5.151 | 17,673,390 | -0.44(-7.92%) |
Oct 20, 2014 | 5.694 | 5.694 | 5.503 | 5.594 | 7,275,351 | -0.13(-2.26%) |
Oct 17, 2014 | 5.634 | 5.852 | 5.577 | 5.723 | 4,938,302 | +0.15(+2.77%) |
Oct 16, 2014 | 5.393 | 5.708 | 5.393 | 5.569 | 3,473,659 | +0.06(+1.15%) |
Oct 15, 2014 | 5.234 | 5.528 | 5.199 | 5.506 | 2,441,493 | +0.11(+2.12%) |
Oct 14, 2014 | 5.395 | 5.458 | 5.089 | 5.391 | 5,515,081 | +0.05(+0.96%) |
Oct 13, 2014 | 5.700 | 5.765 | 5.284 | 5.340 | 6,671,849 | -0.39(-6.75%) |
Oct 10, 2014 | 5.861 | 5.943 | 5.657 | 5.727 | 3,832,512 | -0.21(-3.55%) |
Oct 09, 2014 | 5.934 | 6.009 | 5.883 | 5.938 | 2,265,949 | -0.01(-0.14%) |
Oct 08, 2014 | 5.644 | 5.946 | 5.640 | 5.946 | 2,329,307 | +0.30(+5.29%) |
Oct 07, 2014 | 5.884 | 5.896 | 5.642 | 5.647 | 3,003,982 | -0.23(-3.98%) |
Oct 06, 2014 | 5.843 | 6.193 | 5.818 | 5.881 | 4,634,644 | +0.09(+1.49%) |
Oct 03, 2014 | 5.702 | 5.838 | 5.702 | 5.795 | 1,783,277 | +0.10(+1.81%) |
Oct 02, 2014 | 5.727 | 5.793 | 5.622 | 5.692 | 4,820,845 | -0.02(-0.29%) |
Oct 01, 2014 | 5.816 | 5.820 | 5.697 | 5.708 | 2,494,291 | -0.09(-1.57%) |
Sep 30, 2014 | 5.811 | 5.831 | 5.752 | 5.800 | 1,989,636 | -0.00(-0.06%) |
Sep 29, 2014 | 5.640 | 5.821 | 5.622 | 5.803 | 3,169,531 | +0.09(+1.63%) |
Sep 26, 2014 | 5.760 | 5.775 | 5.675 | 5.710 | 2,937,160 | -0.07(-1.15%) |
Sep 25, 2014 | 5.818 | 5.842 | 5.760 | 5.777 | 1,297,250 | -0.02(-0.37%) |
Sep 24, 2014 | 5.727 | 5.884 | 5.677 | 5.798 | 2,103,285 | +0.07(+1.25%) |
Sep 23, 2014 | 5.690 | 5.793 | 5.630 | 5.727 | 3,996,417 | -0.01(-0.26%) |
Sep 22, 2014 | 5.921 | 5.933 | 5.689 | 5.742 | 4,718,805 | -0.17(-2.81%) |
Sep 19, 2014 | 5.992 | 6.054 | 5.870 | 5.908 | 3,340,683 | -0.05(-0.86%) |
Sep 18, 2014 | 5.853 | 6.099 | 5.839 | 5.959 | 6,042,170 | +0.18(+3.07%) |
Sep 17, 2014 | 5.727 | 5.808 | 5.662 | 5.782 | 2,035,788 | +0.02(+0.29%) |
Sep 16, 2014 | 5.680 | 5.785 | 5.645 | 5.765 | 2,613,392 | +0.07(+1.19%) |
Sep 15, 2014 | 5.777 | 5.768 | 5.654 | 5.697 | 4,615,336 | -0.07(-1.24%) |
Sep 12, 2014 | 5.712 | 5.796 | 5.672 | 5.768 | 2,488,700 | +0.06(+1.02%) |
Sep 11, 2014 | 5.632 | 5.722 | 5.611 | 5.710 | 2,879,067 | +0.06(+1.15%) |
Sep 10, 2014 | 5.670 | 5.730 | 5.561 | 5.645 | 3,920,601 | +0.01(+0.24%) |
Sep 09, 2014 | 5.700 | 5.713 | 5.579 | 5.632 | 4,301,907 | -0.13(-2.25%) |
Sep 08, 2014 | 5.652 | 5.767 | 5.637 | 5.762 | 3,151,753 | +0.11(+1.94%) |
Sep 05, 2014 | 5.644 | 5.743 | 5.629 | 5.652 | 3,514,474 | -0.03(-0.61%) |
Sep 04, 2014 | 5.860 | 5.798 | 5.679 | 5.687 | 2,580,059 | -0.11(-1.92%) |
Sep 03, 2014 | 5.810 | 5.884 | 5.795 | 5.798 | 4,024,033 | +0.02(+0.43%) |