Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.429 | 4.429 | 4.235 | 4.235 | 65,075 | -0.19(-4.19%) |
Nov 26, 2014 | 4.402 | 4.420 | 4.420 | 4.420 | 113,421 | +0.06(+1.49%) |
Nov 25, 2014 | 4.429 | 4.526 | 4.346 | 4.355 | 143,359 | -0.10(-2.29%) |
Nov 24, 2014 | 4.355 | 4.540 | 4.198 | 4.457 | 194,345 | -0.02(-0.41%) |
Nov 21, 2014 | 4.383 | 4.540 | 4.383 | 4.476 | 102,992 | +0.08(+1.90%) |
Nov 20, 2014 | 4.383 | 4.448 | 4.346 | 4.392 | 219,601 | -0.05(-1.04%) |
Nov 19, 2014 | 4.513 | 4.513 | 4.327 | 4.439 | 222,612 | -0.08(-1.84%) |
Nov 18, 2014 | 4.587 | 4.587 | 4.485 | 4.522 | 342,756 | -0.03(-0.61%) |
Nov 17, 2014 | 4.624 | 4.707 | 4.531 | 4.550 | 278,728 | -0.01(-0.20%) |
Nov 14, 2014 | 4.448 | 4.568 | 4.402 | 4.559 | 424,696 | +0.10(+2.29%) |
Nov 13, 2014 | 4.698 | 4.763 | 4.420 | 4.457 | 422,730 | -0.24(-5.13%) |
Nov 12, 2014 | 4.837 | 4.888 | 4.679 | 4.698 | 242,025 | -0.14(-2.87%) |
Nov 11, 2014 | 5.152 | 5.152 | 4.828 | 4.837 | 261,115 | -0.32(-6.12%) |
Nov 10, 2014 | 5.004 | 5.189 | 4.963 | 5.152 | 136,970 | +0.12(+2.39%) |
Nov 07, 2014 | 5.078 | 5.152 | 5.013 | 5.032 | 59,964 | -0.07(-1.45%) |
Nov 06, 2014 | 5.069 | 5.171 | 4.920 | 5.106 | 267,019 | +0.07(+1.47%) |
Nov 05, 2014 | 5.013 | 5.115 | 4.920 | 5.032 | 102,127 | +0.00(+0.00%) |
Nov 04, 2014 | 5.032 | 5.189 | 4.957 | 5.032 | 98,567 | +0.01(+0.18%) |
Nov 03, 2014 | 5.096 | 5.273 | 5.022 | 5.022 | 179,695 | -0.09(-1.81%) |
Oct 31, 2014 | 5.143 | 5.226 | 4.939 | 5.115 | 189,883 | -0.03(-0.54%) |
Oct 30, 2014 | 5.161 | 5.263 | 5.096 | 5.143 | 99,879 | -0.02(-0.36%) |
Oct 29, 2014 | 5.171 | 5.198 | 5.106 | 5.161 | 61,106 | -0.02(-0.36%) |
Oct 28, 2014 | 4.920 | 5.180 | 4.911 | 5.180 | 182,131 | +0.23(+4.68%) |
Oct 27, 2014 | 5.069 | 5.069 | 4.920 | 4.948 | 146,443 | -0.12(-2.38%) |
Oct 24, 2014 | 5.059 | 5.087 | 4.995 | 5.069 | 81,341 | +0.04(+0.74%) |
Oct 23, 2014 | 5.050 | 5.129 | 5.034 | 5.032 | 108,497 | -0.03(-0.55%) |
Oct 22, 2014 | 5.254 | 5.254 | 5.013 | 5.059 | 97,853 | -0.11(-2.15%) |
Oct 21, 2014 | 4.818 | 5.208 | 4.818 | 5.171 | 221,904 | +0.34(+7.10%) |
Oct 20, 2014 | 4.791 | 4.837 | 4.707 | 4.828 | 270,174 | +0.07(+1.56%) |
Oct 17, 2014 | 4.976 | 5.022 | 4.744 | 4.754 | 267,290 | -0.22(-4.47%) |
Oct 16, 2014 | 4.818 | 4.976 | 4.818 | 4.976 | 216,018 | +0.16(+3.27%) |
Oct 15, 2014 | 4.856 | 4.967 | 4.735 | 4.818 | 207,740 | -0.16(-3.17%) |
Oct 14, 2014 | 5.050 | 5.115 | 4.893 | 4.976 | 163,956 | -0.11(-2.19%) |
Oct 13, 2014 | 5.096 | 5.161 | 5.050 | 5.087 | 141,601 | +0.05(+0.92%) |
Oct 10, 2014 | 5.282 | 5.282 | 5.004 | 5.041 | 258,116 | -0.24(-4.56%) |
Oct 09, 2014 | 5.439 | 5.458 | 5.217 | 5.282 | 86,809 | -0.09(-1.72%) |
Oct 08, 2014 | 5.513 | 5.523 | 5.319 | 5.374 | 171,875 | -0.10(-1.86%) |
Oct 07, 2014 | 5.597 | 5.625 | 5.463 | 5.476 | 147,603 | -0.11(-1.99%) |
Oct 06, 2014 | 5.458 | 5.652 | 5.402 | 5.588 | 405,482 | +0.10(+1.86%) |
Oct 03, 2014 | 5.476 | 5.551 | 5.458 | 5.486 | 202,532 | +0.04(+0.68%) |
Oct 02, 2014 | 5.337 | 5.523 | 5.337 | 5.449 | 127,172 | +0.05(+0.86%) |
Oct 01, 2014 | 5.578 | 5.625 | 5.356 | 5.402 | 203,681 | -0.22(-3.95%) |
Sep 30, 2014 | 5.560 | 5.625 | 5.421 | 5.625 | 272,544 | +0.05(+0.83%) |
Sep 29, 2014 | 5.764 | 5.772 | 5.569 | 5.578 | 114,052 | -0.18(-3.06%) |
Sep 26, 2014 | 5.745 | 5.973 | 5.717 | 5.754 | 129,644 | +0.00(+0.00%) |
Sep 25, 2014 | 5.662 | 5.764 | 5.643 | 5.754 | 139,015 | -0.04(-0.64%) |
Sep 24, 2014 | 5.551 | 5.829 | 5.532 | 5.791 | 283,570 | +0.19(+3.31%) |
Sep 23, 2014 | 5.588 | 5.643 | 5.467 | 5.606 | 192,401 | -0.06(-0.98%) |
Sep 22, 2014 | 5.977 | 6.023 | 5.578 | 5.662 | 361,325 | -0.43(-7.00%) |
Sep 19, 2014 | 6.264 | 6.283 | 6.023 | 6.088 | 116,996 | -0.16(-2.52%) |
Sep 18, 2014 | 6.208 | 6.301 | 6.162 | 6.246 | 100,900 | +0.01(+0.15%) |
Sep 17, 2014 | 6.014 | 6.283 | 5.968 | 6.236 | 160,148 | +0.11(+1.82%) |
Sep 16, 2014 | 6.190 | 6.190 | 5.884 | 6.125 | 269,040 | -0.12(-1.93%) |
Sep 15, 2014 | 6.301 | 6.310 | 6.208 | 6.246 | 179,521 | -0.06(-1.03%) |
Sep 12, 2014 | 6.310 | 6.347 | 6.301 | 6.310 | 75,169 | -0.05(-0.73%) |
Sep 11, 2014 | 6.394 | 6.412 | 6.310 | 6.357 | 107,210 | -0.06(-0.87%) |
Sep 10, 2014 | 6.431 | 6.459 | 6.394 | 6.412 | 42,715 | -0.05(-0.72%) |
Sep 09, 2014 | 6.440 | 6.477 | 6.412 | 6.459 | 114,246 | -0.03(-0.43%) |
Sep 08, 2014 | 6.486 | 6.486 | 6.422 | 6.486 | 123,624 | +0.01(+0.14%) |
Sep 05, 2014 | 6.422 | 6.496 | 6.422 | 6.477 | 97,156 | +0.05(+0.72%) |
Sep 04, 2014 | 6.524 | 6.477 | 6.422 | 6.431 | 70,528 | -0.05(-0.72%) |
Sep 03, 2014 | 6.459 | 6.533 | 6.440 | 6.477 | 86,340 | +0.03(+0.43%) |