Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.870 | 4.870 | 4.800 | 4.820 | 139,060 | -0.08(-1.63%) |
Nov 26, 2014 | 4.790 | 4.900 | 4.900 | 4.900 | 367,600 | +0.10(+2.08%) |
Nov 25, 2014 | 4.850 | 4.910 | 4.780 | 4.800 | 227,392 | -0.06(-1.23%) |
Nov 24, 2014 | 4.880 | 4.910 | 4.800 | 4.860 | 328,915 | -0.05(-1.02%) |
Nov 21, 2014 | 4.900 | 4.980 | 4.873 | 4.910 | 239,934 | +0.04(+0.82%) |
Nov 20, 2014 | 4.840 | 4.980 | 4.738 | 4.870 | 309,259 | -0.09(-1.81%) |
Nov 19, 2014 | 5.010 | 5.100 | 4.840 | 4.960 | 381,937 | +0.00(+0.00%) |
Nov 18, 2014 | 5.070 | 5.200 | 4.810 | 4.960 | 1,213,875 | -0.10(-1.98%) |
Nov 17, 2014 | 5.250 | 5.250 | 5.010 | 5.060 | 356,232 | -0.17(-3.25%) |
Nov 14, 2014 | 4.920 | 5.250 | 4.920 | 5.230 | 496,969 | +0.28(+5.66%) |
Nov 13, 2014 | 5.100 | 5.200 | 4.850 | 4.950 | 534,136 | -0.17(-3.32%) |
Nov 12, 2014 | 5.000 | 5.220 | 5.000 | 5.120 | 600,934 | +0.10(+1.99%) |
Nov 11, 2014 | 4.930 | 5.150 | 4.870 | 5.020 | 749,952 | +0.11(+2.24%) |
Nov 10, 2014 | 4.830 | 4.950 | 4.770 | 4.910 | 516,437 | +0.08(+1.66%) |
Nov 07, 2014 | 4.610 | 4.840 | 4.590 | 4.830 | 639,587 | +0.19(+4.09%) |
Nov 06, 2014 | 4.530 | 4.680 | 4.500 | 4.640 | 400,486 | +0.09(+1.98%) |
Nov 05, 2014 | 4.490 | 4.580 | 4.400 | 4.550 | 447,491 | +0.04(+0.89%) |
Nov 04, 2014 | 4.500 | 4.620 | 4.490 | 4.510 | 534,304 | -0.05(-1.10%) |
Nov 03, 2014 | 4.530 | 4.650 | 4.480 | 4.560 | 1,372,265 | +0.04(+0.88%) |
Oct 31, 2014 | 4.900 | 5.000 | 4.500 | 4.520 | 2,273,282 | -0.88(-16.30%) |
Oct 30, 2014 | 5.730 | 5.800 | 5.200 | 5.400 | 830,147 | -0.33(-5.76%) |
Oct 29, 2014 | 6.000 | 6.100 | 5.640 | 5.730 | 377,085 | -0.24(-4.02%) |
Oct 28, 2014 | 5.700 | 6.000 | 5.650 | 5.970 | 484,963 | +0.33(+5.85%) |
Oct 27, 2014 | 5.600 | 5.680 | 5.680 | 5.640 | 341,156 | -0.04(-0.70%) |
Oct 24, 2014 | 5.510 | 5.740 | 5.500 | 5.680 | 458,101 | +0.19(+3.46%) |
Oct 23, 2014 | 5.590 | 5.800 | 5.460 | 5.490 | 764,915 | -0.02(-0.36%) |
Oct 22, 2014 | 5.550 | 5.710 | 5.500 | 5.510 | 404,923 | -0.05(-0.90%) |
Oct 21, 2014 | 5.610 | 5.750 | 5.505 | 5.560 | 478,823 | +0.00(+0.00%) |
Oct 20, 2014 | 5.720 | 5.750 | 5.550 | 5.560 | 498,828 | -0.16(-2.80%) |
Oct 17, 2014 | 5.790 | 6.050 | 5.660 | 5.720 | 701,684 | +0.10(+1.78%) |
Oct 16, 2014 | 5.110 | 5.650 | 5.100 | 5.620 | 639,692 | +0.38(+7.25%) |
Oct 15, 2014 | 4.900 | 5.304 | 4.853 | 5.240 | 669,759 | +0.33(+6.72%) |
Oct 14, 2014 | 5.000 | 5.160 | 4.815 | 4.910 | 911,385 | -0.04(-0.81%) |
Oct 13, 2014 | 5.180 | 5.290 | 4.900 | 4.950 | 836,280 | -0.20(-3.88%) |
Oct 10, 2014 | 5.500 | 5.510 | 5.050 | 5.150 | 872,139 | -0.39(-7.04%) |
Oct 09, 2014 | 5.950 | 5.975 | 5.510 | 5.540 | 753,915 | -0.44(-7.36%) |
Oct 08, 2014 | 6.050 | 6.150 | 5.666 | 5.980 | 1,220,069 | -0.11(-1.81%) |
Oct 07, 2014 | 6.270 | 6.290 | 6.060 | 6.090 | 512,373 | -0.20(-3.18%) |
Oct 06, 2014 | 6.610 | 6.620 | 6.200 | 6.290 | 590,673 | -0.27(-4.12%) |
Oct 03, 2014 | 6.510 | 6.630 | 6.280 | 6.560 | 647,421 | +0.14(+2.18%) |
Oct 02, 2014 | 6.200 | 6.495 | 6.060 | 6.420 | 610,924 | +0.22(+3.55%) |
Oct 01, 2014 | 6.450 | 6.480 | 6.150 | 6.200 | 756,889 | -0.26(-4.02%) |
Sep 30, 2014 | 6.620 | 6.620 | 6.430 | 6.460 | 341,336 | -0.16(-2.42%) |
Sep 29, 2014 | 6.650 | 6.870 | 6.571 | 6.620 | 374,042 | -0.14(-2.07%) |
Sep 26, 2014 | 6.680 | 6.820 | 6.580 | 6.760 | 376,425 | +0.10(+1.50%) |
Sep 25, 2014 | 6.610 | 6.700 | 6.430 | 6.660 | 549,542 | +0.00(+0.00%) |
Sep 24, 2014 | 6.610 | 6.880 | 6.610 | 6.660 | 691,651 | +0.03(+0.45%) |
Sep 23, 2014 | 6.410 | 6.850 | 6.350 | 6.630 | 581,172 | +0.17(+2.63%) |
Sep 22, 2014 | 6.740 | 6.740 | 6.361 | 6.460 | 906,185 | -0.38(-5.56%) |
Sep 19, 2014 | 7.010 | 7.090 | 6.660 | 6.840 | 747,298 | -0.14(-2.01%) |
Sep 18, 2014 | 6.670 | 7.090 | 6.580 | 6.980 | 1,081,895 | +0.30(+4.49%) |
Sep 17, 2014 | 6.500 | 6.920 | 6.450 | 6.680 | 1,196,719 | +0.24(+3.73%) |
Sep 16, 2014 | 6.360 | 6.480 | 6.310 | 6.440 | 610,540 | +0.02(+0.31%) |
Sep 15, 2014 | 6.580 | 6.670 | 6.270 | 6.420 | 937,894 | -0.23(-3.46%) |
Sep 12, 2014 | 6.850 | 6.860 | 6.620 | 6.650 | 615,984 | -0.04(-0.60%) |
Sep 11, 2014 | 6.640 | 6.910 | 6.440 | 6.690 | 1,017,027 | -0.01(-0.15%) |
Sep 10, 2014 | 6.590 | 6.730 | 6.240 | 6.700 | 1,075,645 | +0.11(+1.67%) |
Sep 09, 2014 | 7.240 | 7.540 | 6.440 | 6.590 | 2,453,672 | -0.76(-10.34%) |
Sep 08, 2014 | 7.250 | 7.480 | 7.050 | 7.350 | 2,562,939 | +0.66(+9.87%) |
Sep 05, 2014 | 6.510 | 6.710 | 6.490 | 6.690 | 413,909 | +0.13(+1.98%) |
Sep 04, 2014 | 6.580 | 6.826 | 6.560 | 6.560 | 855,557 | -0.07(-1.06%) |
Sep 03, 2014 | 6.510 | 6.700 | 6.490 | 6.630 | 678,950 | +0.14(+2.16%) |