Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.460 | 4.690 | 4.410 | 4.410 | 65,044 | -0.06(-1.34%) |
Nov 26, 2014 | 4.550 | 4.470 | 4.470 | 4.470 | 71,500 | -0.03(-0.67%) |
Nov 25, 2014 | 4.580 | 4.630 | 4.460 | 4.500 | 158,417 | +0.00(+0.00%) |
Nov 24, 2014 | 4.510 | 4.700 | 4.420 | 4.500 | 276,652 | -0.01(-0.22%) |
Nov 21, 2014 | 4.410 | 4.540 | 4.290 | 4.510 | 394,207 | +0.22(+5.13%) |
Nov 20, 2014 | 4.400 | 4.470 | 4.280 | 4.290 | 347,220 | -0.13(-2.94%) |
Nov 19, 2014 | 4.780 | 4.790 | 4.410 | 4.420 | 113,153 | -0.40(-8.30%) |
Nov 18, 2014 | 4.940 | 4.960 | 4.680 | 4.820 | 85,580 | -0.13(-2.63%) |
Nov 17, 2014 | 4.980 | 5.040 | 4.860 | 4.950 | 90,468 | -0.02(-0.40%) |
Nov 14, 2014 | 4.960 | 5.000 | 4.840 | 4.970 | 131,959 | +0.03(+0.61%) |
Nov 13, 2014 | 4.930 | 5.020 | 4.930 | 4.940 | 147,837 | +0.03(+0.61%) |
Nov 12, 2014 | 4.750 | 4.980 | 4.750 | 4.910 | 70,863 | +0.12(+2.51%) |
Nov 11, 2014 | 4.750 | 4.870 | 4.560 | 4.790 | 127,890 | -0.04(-0.83%) |
Nov 10, 2014 | 5.120 | 5.280 | 4.720 | 4.830 | 347,970 | -0.25(-4.92%) |
Nov 07, 2014 | 4.750 | 5.740 | 4.700 | 5.080 | 953,430 | +0.63(+14.16%) |
Nov 06, 2014 | 4.240 | 4.480 | 4.120 | 4.450 | 161,668 | +0.20(+4.71%) |
Nov 05, 2014 | 4.300 | 4.440 | 4.230 | 4.250 | 90,872 | +0.00(+0.00%) |
Nov 04, 2014 | 4.350 | 4.500 | 4.250 | 4.250 | 64,063 | -0.06(-1.39%) |
Nov 03, 2014 | 4.420 | 4.601 | 4.190 | 4.310 | 109,057 | -0.09(-2.05%) |
Oct 31, 2014 | 4.320 | 4.450 | 4.270 | 4.400 | 72,672 | +0.11(+2.56%) |
Oct 30, 2014 | 4.290 | 4.350 | 4.210 | 4.290 | 92,658 | -0.04(-0.92%) |
Oct 29, 2014 | 4.390 | 4.390 | 4.240 | 4.330 | 36,963 | -0.06(-1.37%) |
Oct 28, 2014 | 4.400 | 4.400 | 4.200 | 4.390 | 58,602 | +0.00(+0.00%) |
Oct 27, 2014 | 4.330 | 4.420 | 4.330 | 4.390 | 62,646 | +0.06(+1.39%) |
Oct 24, 2014 | 4.370 | 4.370 | 4.300 | 4.330 | 43,900 | -0.02(-0.46%) |
Oct 23, 2014 | 4.300 | 4.400 | 4.295 | 4.350 | 77,377 | +0.06(+1.40%) |
Oct 22, 2014 | 4.440 | 4.450 | 4.270 | 4.290 | 112,650 | -0.16(-3.60%) |
Oct 21, 2014 | 4.510 | 4.690 | 4.040 | 4.450 | 155,453 | -0.04(-0.89%) |
Oct 20, 2014 | 4.320 | 4.520 | 4.320 | 4.490 | 105,922 | +0.18(+4.18%) |
Oct 17, 2014 | 4.690 | 4.830 | 4.110 | 4.310 | 160,026 | -0.28(-6.10%) |
Oct 16, 2014 | 4.600 | 4.830 | 4.520 | 4.590 | 97,470 | -0.12(-2.55%) |
Oct 15, 2014 | 4.660 | 4.790 | 4.520 | 4.710 | 104,293 | -0.06(-1.26%) |
Oct 14, 2014 | 4.950 | 4.970 | 4.520 | 4.770 | 104,500 | -0.17(-3.44%) |
Oct 13, 2014 | 5.130 | 5.230 | 4.920 | 4.940 | 98,620 | -0.22(-4.26%) |
Oct 10, 2014 | 5.220 | 5.330 | 5.080 | 5.160 | 87,686 | -0.13(-2.46%) |
Oct 09, 2014 | 5.560 | 5.560 | 5.100 | 5.290 | 141,617 | -0.28(-5.03%) |
Oct 08, 2014 | 5.650 | 5.980 | 5.490 | 5.570 | 58,359 | -0.08(-1.42%) |
Oct 07, 2014 | 5.780 | 5.910 | 5.650 | 5.650 | 89,820 | -0.21(-3.58%) |
Oct 06, 2014 | 5.980 | 6.000 | 5.810 | 5.860 | 142,234 | -0.12(-2.01%) |
Oct 03, 2014 | 6.060 | 6.120 | 5.940 | 5.980 | 111,403 | -0.02(-0.33%) |
Oct 02, 2014 | 5.950 | 6.150 | 5.770 | 6.000 | 86,007 | +0.01(+0.17%) |
Oct 01, 2014 | 6.240 | 6.340 | 5.960 | 5.990 | 186,596 | -0.55(-8.41%) |
Sep 30, 2014 | 6.020 | 6.540 | 5.990 | 6.540 | 218,737 | +0.55(+9.18%) |
Sep 29, 2014 | 5.950 | 6.030 | 5.900 | 5.990 | 28,677 | -0.01(-0.17%) |
Sep 26, 2014 | 5.990 | 6.120 | 5.980 | 6.000 | 39,879 | +0.01(+0.17%) |
Sep 25, 2014 | 6.000 | 6.010 | 5.862 | 5.990 | 27,844 | -0.04(-0.66%) |
Sep 24, 2014 | 5.990 | 6.030 | 5.990 | 6.030 | 21,553 | +0.04(+0.67%) |
Sep 23, 2014 | 6.000 | 6.060 | 5.980 | 5.990 | 32,655 | -0.01(-0.17%) |
Sep 22, 2014 | 6.020 | 6.190 | 5.980 | 6.000 | 181,998 | -0.04(-0.66%) |
Sep 19, 2014 | 6.140 | 6.140 | 6.020 | 6.040 | 41,529 | -0.11(-1.79%) |
Sep 18, 2014 | 6.010 | 6.230 | 6.000 | 6.150 | 34,166 | +0.14(+2.33%) |
Sep 17, 2014 | 6.120 | 6.240 | 6.000 | 6.010 | 46,090 | +0.01(+0.17%) |
Sep 16, 2014 | 5.970 | 6.100 | 5.960 | 6.000 | 50,663 | +0.01(+0.17%) |
Sep 15, 2014 | 6.040 | 6.050 | 5.960 | 5.990 | 53,744 | -0.02(-0.33%) |
Sep 12, 2014 | 5.990 | 6.180 | 5.950 | 6.010 | 63,399 | +0.01(+0.17%) |
Sep 11, 2014 | 5.900 | 6.030 | 5.815 | 6.000 | 30,619 | +0.07(+1.18%) |
Sep 10, 2014 | 5.790 | 5.940 | 5.790 | 5.930 | 25,050 | +0.17(+2.95%) |
Sep 09, 2014 | 5.920 | 5.970 | 5.720 | 5.760 | 67,163 | -0.17(-2.78%) |
Sep 08, 2014 | 5.890 | 6.050 | 5.860 | 5.925 | 48,462 | -0.08(-1.41%) |
Sep 05, 2014 | 5.760 | 6.040 | 5.720 | 6.010 | 81,550 | +0.21(+3.62%) |
Sep 04, 2014 | 5.950 | 5.950 | 5.765 | 5.800 | 53,782 | -0.10(-1.69%) |
Sep 03, 2014 | 5.930 | 5.960 | 5.890 | 5.900 | 38,822 | -0.03(-0.51%) |