Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.910 | 5.950 | 5.820 | 5.850 | 16,273 | -0.04(-0.68%) |
Nov 26, 2014 | 5.890 | 5.890 | 5.890 | 5.890 | 16,400 | +0.01(+0.17%) |
Nov 25, 2014 | 5.890 | 5.908 | 5.850 | 5.880 | 12,506 | +0.03(+0.51%) |
Nov 24, 2014 | 5.810 | 5.930 | 5.720 | 5.850 | 23,673 | +0.12(+2.09%) |
Nov 21, 2014 | 5.930 | 5.930 | 5.560 | 5.730 | 75,437 | -0.09(-1.55%) |
Nov 20, 2014 | 6.000 | 6.200 | 5.810 | 5.820 | 149,470 | -0.23(-3.80%) |
Nov 19, 2014 | 6.120 | 6.200 | 5.950 | 6.050 | 60,831 | -0.03(-0.49%) |
Nov 18, 2014 | 5.800 | 6.190 | 5.800 | 6.080 | 213,929 | +0.22(+3.75%) |
Nov 17, 2014 | 5.910 | 5.990 | 5.810 | 5.860 | 35,128 | -0.09(-1.51%) |
Nov 14, 2014 | 5.560 | 5.950 | 5.560 | 5.950 | 127,555 | +0.36(+6.44%) |
Nov 13, 2014 | 5.670 | 5.680 | 5.530 | 5.590 | 11,931 | -0.03(-0.53%) |
Nov 12, 2014 | 5.680 | 5.680 | 5.500 | 5.620 | 29,371 | -0.06(-1.06%) |
Nov 11, 2014 | 5.670 | 5.690 | 5.500 | 5.680 | 16,102 | +0.08(+1.43%) |
Nov 10, 2014 | 5.620 | 5.650 | 5.540 | 5.600 | 24,099 | +0.04(+0.72%) |
Nov 07, 2014 | 5.450 | 5.620 | 5.400 | 5.560 | 30,928 | +0.08(+1.46%) |
Nov 06, 2014 | 5.550 | 5.650 | 5.371 | 5.480 | 55,235 | -0.09(-1.62%) |
Nov 05, 2014 | 5.750 | 5.750 | 5.550 | 5.570 | 48,062 | -0.15(-2.62%) |
Nov 04, 2014 | 5.500 | 5.800 | 5.470 | 5.720 | 129,872 | +0.22(+4.00%) |
Nov 03, 2014 | 5.400 | 5.610 | 5.320 | 5.500 | 70,826 | +0.18(+3.38%) |
Oct 31, 2014 | 5.480 | 5.500 | 5.250 | 5.320 | 29,639 | -0.08(-1.48%) |
Oct 30, 2014 | 5.400 | 5.490 | 5.390 | 5.400 | 100,420 | -0.04(-0.74%) |
Oct 29, 2014 | 5.630 | 5.750 | 5.420 | 5.440 | 44,947 | -0.21(-3.72%) |
Oct 28, 2014 | 5.650 | 5.800 | 5.500 | 5.650 | 95,818 | +0.06(+1.07%) |
Oct 27, 2014 | 5.450 | 5.650 | 5.360 | 5.590 | 72,152 | +0.11(+2.01%) |
Oct 24, 2014 | 5.550 | 5.550 | 5.390 | 5.480 | 57,399 | +0.00(+0.00%) |
Oct 23, 2014 | 5.550 | 5.550 | 5.400 | 5.480 | 34,917 | -0.05(-0.90%) |
Oct 22, 2014 | 5.600 | 5.670 | 5.460 | 5.530 | 70,838 | -0.15(-2.64%) |
Oct 21, 2014 | 5.370 | 5.760 | 5.010 | 5.680 | 98,201 | +0.30(+5.58%) |
Oct 20, 2014 | 5.770 | 5.770 | 5.260 | 5.380 | 63,255 | -0.20(-3.58%) |
Oct 17, 2014 | 5.260 | 5.560 | 5.250 | 5.580 | 107,072 | +0.34(+6.49%) |
Oct 16, 2014 | 5.130 | 5.247 | 5.030 | 5.240 | 34,166 | +0.07(+1.35%) |
Oct 15, 2014 | 5.050 | 5.230 | 4.920 | 5.170 | 73,590 | -0.03(-0.58%) |
Oct 14, 2014 | 5.415 | 5.415 | 5.090 | 5.200 | 26,147 | -0.18(-3.35%) |
Oct 13, 2014 | 5.270 | 5.500 | 4.810 | 5.380 | 152,317 | +0.13(+2.48%) |
Oct 10, 2014 | 5.190 | 5.410 | 5.000 | 5.250 | 70,724 | +0.07(+1.35%) |
Oct 09, 2014 | 5.310 | 5.360 | 5.080 | 5.180 | 49,493 | -0.01(-0.19%) |
Oct 08, 2014 | 5.380 | 5.590 | 5.000 | 5.190 | 81,228 | -0.16(-2.99%) |
Oct 07, 2014 | 5.320 | 5.600 | 5.300 | 5.350 | 30,873 | -0.01(-0.19%) |
Oct 06, 2014 | 5.640 | 6.109 | 5.180 | 5.360 | 122,094 | -0.19(-3.42%) |
Oct 03, 2014 | 5.830 | 6.110 | 5.480 | 5.550 | 124,263 | -0.27(-4.64%) |
Oct 02, 2014 | 5.650 | 5.918 | 5.500 | 5.820 | 85,865 | +0.14(+2.46%) |
Oct 01, 2014 | 5.930 | 5.950 | 5.500 | 5.680 | 141,937 | -0.32(-5.33%) |
Sep 30, 2014 | 6.100 | 6.120 | 5.840 | 6.000 | 131,412 | -0.04(-0.66%) |
Sep 29, 2014 | 5.950 | 6.100 | 5.620 | 6.040 | 122,006 | +0.03(+0.50%) |
Sep 26, 2014 | 5.370 | 6.110 | 5.370 | 6.010 | 349,619 | +0.71(+13.40%) |
Sep 25, 2014 | 5.200 | 5.400 | 5.000 | 5.300 | 265,823 | +0.06(+1.15%) |
Sep 24, 2014 | 5.160 | 5.240 | 5.040 | 5.240 | 112,922 | +0.14(+2.75%) |
Sep 23, 2014 | 5.160 | 5.220 | 5.010 | 5.100 | 49,886 | +0.00(+0.00%) |
Sep 22, 2014 | 5.030 | 5.120 | 4.750 | 5.100 | 56,584 | +0.04(+0.79%) |
Sep 19, 2014 | 5.100 | 5.200 | 5.040 | 5.060 | 78,096 | +0.00(+0.00%) |
Sep 18, 2014 | 5.180 | 5.200 | 5.000 | 5.060 | 56,284 | -0.05(-0.98%) |
Sep 17, 2014 | 5.200 | 5.200 | 5.020 | 5.110 | 71,684 | -0.08(-1.54%) |
Sep 16, 2014 | 5.190 | 5.490 | 5.090 | 5.190 | 127,486 | -0.04(-0.76%) |
Sep 15, 2014 | 5.050 | 5.300 | 4.990 | 5.230 | 173,371 | +0.30(+6.09%) |
Sep 12, 2014 | 5.170 | 5.350 | 4.930 | 4.930 | 368,718 | -0.03(-0.60%) |
Sep 11, 2014 | 4.000 | 5.280 | 4.000 | 4.960 | 597,457 | +0.99(+24.94%) |
Sep 10, 2014 | 4.030 | 4.090 | 3.970 | 3.970 | 28,671 | -0.02(-0.50%) |
Sep 09, 2014 | 4.160 | 4.200 | 3.980 | 3.990 | 61,332 | -0.01(-0.25%) |
Sep 08, 2014 | 3.910 | 4.060 | 3.910 | 4.000 | 18,163 | +0.05(+1.27%) |
Sep 05, 2014 | 3.980 | 4.000 | 3.860 | 3.950 | 49,894 | -0.05(-1.25%) |
Sep 04, 2014 | 4.070 | 4.070 | 3.970 | 4.000 | 10,216 | -0.05(-1.23%) |
Sep 03, 2014 | 4.160 | 4.160 | 4.040 | 4.050 | 5,725 | -0.03(-0.74%) |