Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.850 | 5.880 | 5.400 | 5.430 | 331,607 | -0.68(-11.13%) |
Nov 26, 2014 | 6.160 | 6.110 | 6.110 | 6.110 | 269,900 | -0.05(-0.81%) |
Nov 25, 2014 | 5.960 | 6.200 | 5.880 | 6.160 | 419,688 | +0.18(+3.01%) |
Nov 24, 2014 | 6.100 | 6.190 | 5.830 | 5.980 | 483,114 | -0.14(-2.29%) |
Nov 21, 2014 | 6.200 | 6.260 | 5.890 | 6.120 | 835,556 | +0.07(+1.16%) |
Nov 20, 2014 | 5.840 | 6.080 | 5.690 | 6.050 | 437,133 | +0.32(+5.58%) |
Nov 19, 2014 | 6.120 | 6.190 | 5.655 | 5.730 | 553,738 | -0.46(-7.43%) |
Nov 18, 2014 | 5.990 | 6.250 | 5.940 | 6.190 | 644,601 | +0.32(+5.45%) |
Nov 17, 2014 | 5.630 | 5.920 | 5.440 | 5.870 | 385,808 | +0.25(+4.45%) |
Nov 14, 2014 | 5.100 | 5.680 | 5.020 | 5.620 | 436,137 | +0.41(+7.87%) |
Nov 13, 2014 | 5.320 | 5.471 | 5.170 | 5.210 | 255,131 | -0.11(-2.07%) |
Nov 12, 2014 | 5.330 | 5.420 | 5.090 | 5.320 | 645,113 | +0.06(+1.14%) |
Nov 11, 2014 | 4.950 | 5.410 | 4.900 | 5.260 | 510,978 | +0.41(+8.45%) |
Nov 10, 2014 | 4.880 | 4.990 | 4.782 | 4.850 | 422,433 | -0.20(-3.96%) |
Nov 07, 2014 | 4.420 | 5.150 | 4.420 | 5.050 | 899,923 | +0.70(+16.09%) |
Nov 06, 2014 | 4.190 | 4.430 | 4.190 | 4.350 | 515,030 | +0.18(+4.32%) |
Nov 05, 2014 | 4.550 | 4.550 | 4.120 | 4.170 | 825,860 | -0.60(-12.58%) |
Nov 04, 2014 | 4.680 | 4.850 | 4.580 | 4.770 | 515,324 | +0.04(+0.85%) |
Nov 03, 2014 | 4.560 | 4.750 | 4.350 | 4.730 | 445,338 | +0.17(+3.73%) |
Oct 31, 2014 | 4.530 | 4.620 | 4.070 | 4.560 | 1,377,989 | -0.16(-3.39%) |
Oct 30, 2014 | 4.960 | 4.980 | 4.710 | 4.720 | 434,843 | -0.29(-5.79%) |
Oct 29, 2014 | 5.000 | 5.260 | 4.950 | 5.010 | 489,911 | -0.03(-0.60%) |
Oct 28, 2014 | 5.050 | 5.110 | 5.000 | 5.040 | 273,678 | +0.03(+0.60%) |
Oct 27, 2014 | 5.220 | 5.180 | 5.180 | 5.010 | 304,441 | -0.17(-3.28%) |
Oct 24, 2014 | 5.260 | 5.360 | 5.170 | 5.180 | 174,795 | -0.12(-2.26%) |
Oct 23, 2014 | 5.070 | 5.350 | 5.010 | 5.300 | 342,665 | +0.15(+2.91%) |
Oct 22, 2014 | 5.390 | 5.400 | 5.120 | 5.150 | 530,679 | -0.37(-6.70%) |
Oct 21, 2014 | 5.880 | 5.960 | 5.480 | 5.520 | 376,250 | -0.28(-4.83%) |
Oct 20, 2014 | 5.610 | 5.840 | 5.500 | 5.800 | 346,508 | +0.19(+3.39%) |
Oct 17, 2014 | 6.040 | 6.060 | 5.570 | 5.610 | 311,476 | -0.40(-6.66%) |
Oct 16, 2014 | 5.900 | 6.190 | 5.810 | 6.010 | 409,350 | +0.04(+0.67%) |
Oct 15, 2014 | 5.730 | 6.120 | 5.730 | 5.970 | 524,137 | +0.16(+2.75%) |
Oct 14, 2014 | 5.170 | 5.900 | 5.150 | 5.810 | 548,051 | +0.51(+9.62%) |
Oct 13, 2014 | 4.940 | 5.380 | 4.940 | 5.300 | 184,305 | +0.36(+7.29%) |
Oct 10, 2014 | 5.000 | 5.180 | 4.840 | 4.940 | 213,210 | -0.14(-2.76%) |
Oct 09, 2014 | 5.220 | 5.240 | 4.970 | 5.080 | 329,178 | -0.16(-3.05%) |
Oct 08, 2014 | 4.900 | 5.250 | 4.660 | 5.240 | 541,083 | +0.37(+7.60%) |
Oct 07, 2014 | 5.050 | 5.080 | 4.830 | 4.870 | 356,892 | -0.15(-2.99%) |
Oct 06, 2014 | 5.000 | 5.060 | 4.910 | 5.020 | 337,378 | +0.04(+0.80%) |
Oct 03, 2014 | 5.180 | 5.210 | 4.890 | 4.980 | 892,552 | -0.27(-5.14%) |
Oct 02, 2014 | 5.270 | 5.400 | 5.200 | 5.250 | 413,644 | -0.01(-0.19%) |
Oct 01, 2014 | 5.290 | 5.312 | 5.200 | 5.260 | 249,999 | +0.06(+1.15%) |
Sep 30, 2014 | 5.330 | 5.360 | 5.200 | 5.200 | 306,690 | -0.12(-2.26%) |
Sep 29, 2014 | 5.320 | 5.370 | 5.300 | 5.320 | 160,140 | -0.01(-0.19%) |
Sep 26, 2014 | 5.400 | 5.410 | 5.265 | 5.330 | 245,694 | -0.07(-1.30%) |
Sep 25, 2014 | 5.390 | 5.430 | 5.280 | 5.400 | 291,428 | -0.03(-0.55%) |
Sep 24, 2014 | 5.430 | 5.490 | 5.330 | 5.430 | 334,886 | -0.02(-0.37%) |
Sep 23, 2014 | 5.400 | 5.460 | 5.290 | 5.450 | 428,462 | +0.12(+2.25%) |
Sep 22, 2014 | 5.650 | 5.650 | 5.280 | 5.330 | 699,580 | -0.43(-7.47%) |
Sep 19, 2014 | 5.980 | 6.010 | 5.700 | 5.760 | 626,527 | -0.22(-3.68%) |
Sep 18, 2014 | 6.270 | 6.270 | 5.960 | 5.980 | 426,733 | -0.22(-3.55%) |
Sep 17, 2014 | 6.450 | 6.460 | 6.150 | 6.200 | 376,584 | -0.25(-3.88%) |
Sep 16, 2014 | 6.290 | 6.530 | 6.230 | 6.450 | 251,837 | +0.15(+2.38%) |
Sep 15, 2014 | 6.350 | 6.370 | 6.290 | 6.300 | 262,835 | -0.05(-0.79%) |
Sep 12, 2014 | 6.440 | 6.500 | 6.310 | 6.350 | 255,420 | -0.17(-2.61%) |
Sep 11, 2014 | 6.430 | 6.530 | 6.280 | 6.520 | 379,415 | +0.01(+0.15%) |
Sep 10, 2014 | 6.600 | 6.680 | 6.460 | 6.510 | 287,376 | -0.15(-2.25%) |
Sep 09, 2014 | 6.490 | 6.670 | 6.420 | 6.660 | 572,898 | +0.17(+2.62%) |
Sep 08, 2014 | 6.650 | 6.660 | 6.330 | 6.490 | 733,374 | -0.17(-2.55%) |
Sep 05, 2014 | 6.810 | 6.910 | 6.550 | 6.660 | 439,052 | -0.15(-2.20%) |
Sep 04, 2014 | 7.210 | 7.260 | 6.760 | 6.810 | 481,154 | -0.38(-5.29%) |
Sep 03, 2014 | 7.160 | 7.250 | 7.110 | 7.190 | 307,612 | -0.02(-0.28%) |