Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.997 | 5.010 | 4.972 | 4.978 | 853,824 | -0.03(-0.51%) |
Nov 26, 2014 | 4.997 | 5.004 | 5.004 | 5.004 | 2,081,333 | +0.01(+0.25%) |
Nov 25, 2014 | 4.997 | 5.023 | 4.984 | 4.991 | 1,450,936 | +0.03(+0.64%) |
Nov 24, 2014 | 4.921 | 4.965 | 4.908 | 4.959 | 1,302,576 | +0.12(+2.49%) |
Nov 21, 2014 | 4.867 | 4.877 | 4.820 | 4.839 | 1,042,984 | +0.01(+0.13%) |
Nov 20, 2014 | 4.832 | 4.851 | 4.807 | 4.832 | 1,254,429 | -0.09(-1.80%) |
Nov 19, 2014 | 4.953 | 4.965 | 4.915 | 4.921 | 1,210,505 | -0.03(-0.51%) |
Nov 18, 2014 | 4.921 | 4.972 | 4.915 | 4.946 | 1,535,036 | +0.13(+2.63%) |
Nov 17, 2014 | 4.813 | 4.845 | 4.801 | 4.820 | 2,086,283 | -0.03(-0.65%) |
Nov 14, 2014 | 4.794 | 4.864 | 4.788 | 4.851 | 1,534,809 | +0.01(+0.13%) |
Nov 13, 2014 | 4.782 | 4.921 | 4.769 | 4.845 | 2,964,370 | -0.32(-6.14%) |
Nov 12, 2014 | 5.143 | 5.165 | 5.130 | 5.162 | 628,919 | -0.08(-1.45%) |
Nov 11, 2014 | 5.264 | 5.270 | 5.219 | 5.238 | 1,503,464 | -0.01(-0.12%) |
Nov 10, 2014 | 5.232 | 5.251 | 5.213 | 5.245 | 1,568,140 | +0.05(+0.98%) |
Nov 07, 2014 | 5.175 | 5.200 | 5.143 | 5.194 | 1,105,491 | +0.03(+0.61%) |
Nov 06, 2014 | 5.194 | 5.238 | 5.149 | 5.162 | 1,162,636 | +0.00(+0.00%) |
Nov 05, 2014 | 5.162 | 5.181 | 5.137 | 5.162 | 988,394 | +0.04(+0.74%) |
Nov 04, 2014 | 5.118 | 5.143 | 5.092 | 5.124 | 883,508 | +0.01(+0.25%) |
Nov 03, 2014 | 5.137 | 5.140 | 5.092 | 5.111 | 1,022,289 | -0.07(-1.35%) |
Oct 31, 2014 | 5.124 | 5.187 | 5.118 | 5.181 | 1,106,257 | +0.09(+1.74%) |
Oct 30, 2014 | 5.023 | 5.105 | 5.023 | 5.092 | 751,491 | +0.06(+1.13%) |
Oct 29, 2014 | 5.073 | 5.102 | 5.010 | 5.035 | 1,473,558 | -0.06(-1.12%) |
Oct 28, 2014 | 5.073 | 5.099 | 5.061 | 5.092 | 781,734 | +0.11(+2.16%) |
Oct 27, 2014 | 4.984 | 5.023 | 5.023 | 4.984 | 1,025,779 | -0.04(-0.76%) |
Oct 24, 2014 | 4.997 | 5.023 | 4.978 | 5.023 | 837,302 | +0.05(+1.02%) |
Oct 23, 2014 | 4.997 | 5.004 | 4.962 | 4.972 | 1,040,733 | +0.07(+1.42%) |
Oct 22, 2014 | 4.934 | 4.978 | 4.896 | 4.902 | 1,786,869 | -0.07(-1.40%) |
Oct 21, 2014 | 4.965 | 4.984 | 4.929 | 4.972 | 1,517,572 | +0.08(+1.69%) |
Oct 20, 2014 | 4.851 | 4.889 | 4.842 | 4.889 | 1,359,870 | +0.02(+0.39%) |
Oct 17, 2014 | 4.883 | 4.889 | 4.845 | 4.870 | 1,296,121 | +0.13(+2.67%) |
Oct 16, 2014 | 4.712 | 4.801 | 4.699 | 4.744 | 2,335,416 | -0.13(-2.60%) |
Oct 15, 2014 | 4.877 | 4.886 | 4.744 | 4.870 | 2,852,203 | -0.08(-1.54%) |
Oct 14, 2014 | 4.959 | 5.010 | 4.946 | 4.946 | 1,331,143 | +0.02(+0.39%) |
Oct 13, 2014 | 4.991 | 5.016 | 4.921 | 4.927 | 1,414,422 | +0.03(+0.52%) |
Oct 10, 2014 | 4.984 | 5.016 | 4.902 | 4.902 | 1,158,291 | -0.09(-1.78%) |
Oct 09, 2014 | 5.099 | 5.118 | 4.978 | 4.991 | 1,258,737 | -0.17(-3.32%) |
Oct 08, 2014 | 5.105 | 5.168 | 5.054 | 5.162 | 1,372,275 | +0.08(+1.62%) |
Oct 07, 2014 | 5.156 | 5.156 | 5.073 | 5.080 | 1,120,723 | -0.11(-2.08%) |
Oct 06, 2014 | 5.200 | 5.206 | 5.162 | 5.187 | 810,644 | +0.03(+0.61%) |
Oct 03, 2014 | 5.137 | 5.168 | 5.130 | 5.156 | 1,593,995 | +0.02(+0.37%) |
Oct 02, 2014 | 5.168 | 5.168 | 5.073 | 5.137 | 1,776,324 | -0.05(-0.98%) |
Oct 01, 2014 | 5.264 | 5.276 | 5.168 | 5.187 | 1,287,129 | -0.03(-0.49%) |
Sep 30, 2014 | 5.238 | 5.254 | 5.200 | 5.213 | 1,009,930 | -0.08(-1.44%) |
Sep 29, 2014 | 5.295 | 5.312 | 5.270 | 5.289 | 1,084,763 | -0.03(-0.48%) |
Sep 26, 2014 | 5.302 | 5.330 | 5.276 | 5.314 | 779,572 | +0.01(+0.12%) |
Sep 25, 2014 | 5.365 | 5.378 | 5.295 | 5.308 | 1,088,479 | -0.06(-1.18%) |
Sep 24, 2014 | 5.333 | 5.378 | 5.327 | 5.371 | 1,111,428 | -0.02(-0.35%) |
Sep 23, 2014 | 5.416 | 5.447 | 5.384 | 5.390 | 1,465,461 | -0.01(-0.23%) |
Sep 22, 2014 | 5.416 | 5.422 | 5.384 | 5.403 | 1,202,241 | +0.00(+0.00%) |
Sep 19, 2014 | 5.435 | 5.447 | 5.378 | 5.403 | 1,684,160 | +0.00(+0.00%) |
Sep 18, 2014 | 5.397 | 5.435 | 5.390 | 5.403 | 1,569,788 | +0.07(+1.31%) |
Sep 17, 2014 | 5.378 | 5.390 | 5.327 | 5.333 | 1,424,164 | -0.03(-0.59%) |
Sep 16, 2014 | 5.346 | 5.390 | 5.340 | 5.365 | 2,193,881 | +0.03(+0.48%) |
Sep 15, 2014 | 5.321 | 5.352 | 5.308 | 5.340 | 1,942,279 | +0.08(+1.57%) |
Sep 12, 2014 | 5.232 | 5.276 | 5.232 | 5.257 | 1,314,413 | +0.04(+0.85%) |
Sep 11, 2014 | 5.232 | 5.238 | 5.200 | 5.213 | 886,215 | -0.05(-0.96%) |
Sep 10, 2014 | 5.232 | 5.264 | 5.232 | 5.264 | 995,254 | +0.05(+0.97%) |
Sep 09, 2014 | 5.238 | 5.245 | 5.206 | 5.213 | 1,564,434 | -0.01(-0.12%) |
Sep 08, 2014 | 5.257 | 5.264 | 5.213 | 5.219 | 859,646 | -0.04(-0.72%) |
Sep 05, 2014 | 5.245 | 5.257 | 5.213 | 5.257 | 935,807 | +0.06(+1.10%) |
Sep 04, 2014 | 5.257 | 5.276 | 5.181 | 5.200 | 1,365,067 | -0.03(-0.61%) |
Sep 03, 2014 | 5.251 | 5.276 | 5.232 | 5.232 | 1,862,930 | +0.12(+2.36%) |