Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.498 | 5.618 | 5.472 | 5.618 | 209,271 | +0.13(+2.42%) |
Nov 26, 2014 | 5.472 | 5.485 | 5.485 | 5.485 | 161,863 | +0.01(+0.23%) |
Nov 25, 2014 | 5.504 | 5.504 | 5.441 | 5.472 | 181,249 | +0.00(+0.00%) |
Nov 24, 2014 | 5.434 | 5.485 | 5.422 | 5.472 | 149,832 | +0.06(+1.17%) |
Nov 21, 2014 | 5.472 | 5.523 | 5.409 | 5.409 | 178,493 | -0.06(-1.16%) |
Nov 20, 2014 | 5.491 | 5.504 | 5.460 | 5.472 | 134,171 | +0.00(+0.00%) |
Nov 19, 2014 | 5.485 | 5.498 | 5.428 | 5.472 | 179,858 | -0.03(-0.57%) |
Nov 18, 2014 | 5.523 | 5.548 | 5.479 | 5.504 | 543,456 | +0.01(+0.23%) |
Nov 17, 2014 | 5.491 | 5.554 | 5.472 | 5.491 | 263,834 | +0.03(+0.46%) |
Nov 14, 2014 | 5.523 | 5.523 | 5.453 | 5.466 | 115,846 | -0.03(-0.58%) |
Nov 13, 2014 | 5.485 | 5.517 | 5.485 | 5.498 | 149,891 | -0.01(-0.23%) |
Nov 12, 2014 | 5.536 | 5.536 | 5.504 | 5.510 | 915,669 | -0.01(-0.11%) |
Nov 11, 2014 | 5.536 | 5.536 | 5.498 | 5.517 | 158,765 | -0.01(-0.23%) |
Nov 10, 2014 | 5.479 | 5.536 | 5.479 | 5.529 | 70,549 | +0.05(+0.92%) |
Nov 07, 2014 | 5.529 | 5.567 | 5.460 | 5.479 | 129,595 | -0.03(-0.46%) |
Nov 06, 2014 | 5.536 | 5.536 | 5.460 | 5.504 | 126,560 | -0.07(-1.25%) |
Nov 05, 2014 | 5.466 | 5.573 | 5.453 | 5.573 | 298,974 | +0.10(+1.85%) |
Nov 04, 2014 | 5.428 | 5.472 | 5.396 | 5.472 | 125,970 | +0.04(+0.70%) |
Nov 03, 2014 | 5.409 | 5.460 | 5.339 | 5.434 | 134,340 | +0.06(+1.06%) |
Oct 31, 2014 | 5.434 | 5.504 | 5.346 | 5.377 | 173,505 | -0.08(-1.51%) |
Oct 30, 2014 | 5.434 | 5.498 | 5.422 | 5.460 | 167,991 | +0.04(+0.82%) |
Oct 29, 2014 | 5.466 | 5.491 | 5.409 | 5.415 | 98,679 | -0.03(-0.47%) |
Oct 28, 2014 | 5.377 | 5.517 | 5.308 | 5.441 | 180,536 | +0.09(+1.78%) |
Oct 27, 2014 | 5.377 | 5.365 | 5.365 | 5.346 | 85,145 | -0.02(-0.35%) |
Oct 24, 2014 | 5.377 | 5.377 | 5.270 | 5.365 | 123,343 | -0.01(-0.24%) |
Oct 23, 2014 | 5.314 | 5.377 | 5.270 | 5.377 | 222,313 | +0.06(+1.19%) |
Oct 22, 2014 | 5.232 | 5.314 | 5.232 | 5.314 | 205,869 | +0.11(+2.07%) |
Oct 21, 2014 | 5.308 | 5.314 | 5.207 | 5.207 | 263,173 | -0.04(-0.84%) |
Oct 20, 2014 | 5.276 | 5.276 | 5.245 | 5.251 | 136,907 | +0.00(+0.00%) |
Oct 17, 2014 | 5.282 | 5.301 | 5.245 | 5.251 | 167,640 | -0.06(-1.19%) |
Oct 16, 2014 | 5.162 | 5.314 | 5.156 | 5.314 | 152,322 | +0.09(+1.82%) |
Oct 15, 2014 | 5.251 | 5.270 | 5.169 | 5.219 | 243,541 | -0.01(-0.12%) |
Oct 14, 2014 | 5.251 | 5.327 | 5.219 | 5.226 | 374,738 | -0.04(-0.72%) |
Oct 13, 2014 | 5.308 | 5.308 | 5.219 | 5.263 | 106,883 | -0.02(-0.36%) |
Oct 10, 2014 | 5.282 | 5.328 | 5.251 | 5.282 | 85,831 | -0.03(-0.60%) |
Oct 09, 2014 | 5.295 | 5.339 | 5.263 | 5.314 | 53,141 | +0.04(+0.72%) |
Oct 08, 2014 | 5.263 | 5.295 | 5.238 | 5.276 | 83,498 | +0.06(+1.09%) |
Oct 07, 2014 | 5.320 | 5.377 | 5.219 | 5.219 | 61,289 | -0.07(-1.32%) |
Oct 06, 2014 | 5.282 | 5.314 | 5.226 | 5.289 | 69,016 | +0.04(+0.72%) |
Oct 03, 2014 | 5.301 | 5.301 | 5.238 | 5.251 | 95,293 | -0.02(-0.36%) |
Oct 02, 2014 | 5.276 | 5.282 | 5.232 | 5.270 | 154,995 | +0.01(+0.12%) |
Oct 01, 2014 | 5.282 | 5.295 | 5.226 | 5.263 | 68,075 | +0.00(+0.00%) |
Sep 30, 2014 | 5.270 | 5.276 | 5.188 | 5.263 | 94,509 | -0.01(-0.24%) |
Sep 29, 2014 | 5.308 | 5.343 | 5.219 | 5.276 | 116,457 | +0.00(+0.00%) |
Sep 26, 2014 | 5.358 | 5.371 | 5.251 | 5.276 | 205,602 | -0.04(-0.71%) |
Sep 25, 2014 | 5.282 | 5.327 | 5.276 | 5.314 | 116,075 | +0.00(+0.00%) |
Sep 24, 2014 | 5.390 | 5.409 | 5.289 | 5.314 | 141,856 | -0.06(-1.18%) |
Sep 23, 2014 | 5.460 | 5.472 | 5.352 | 5.377 | 244,990 | -0.08(-1.51%) |
Sep 22, 2014 | 5.605 | 5.605 | 5.460 | 5.460 | 2,401,423 | -0.20(-3.58%) |
Sep 19, 2014 | 5.390 | 5.662 | 5.390 | 5.662 | 260,505 | +0.30(+5.67%) |
Sep 18, 2014 | 5.422 | 5.428 | 5.352 | 5.358 | 127,881 | -0.06(-1.17%) |
Sep 17, 2014 | 5.390 | 5.441 | 5.384 | 5.422 | 135,214 | +0.06(+1.18%) |
Sep 16, 2014 | 5.346 | 5.434 | 5.308 | 5.358 | 168,246 | -0.03(-0.47%) |
Sep 15, 2014 | 5.390 | 5.422 | 5.320 | 5.384 | 225,628 | -0.03(-0.47%) |
Sep 12, 2014 | 5.415 | 5.434 | 5.396 | 5.409 | 102,595 | -0.01(-0.12%) |
Sep 11, 2014 | 5.428 | 5.472 | 5.415 | 5.415 | 275,444 | -0.11(-2.06%) |
Sep 10, 2014 | 5.542 | 5.555 | 5.504 | 5.529 | 233,821 | -0.01(-0.11%) |
Sep 09, 2014 | 5.561 | 5.561 | 5.523 | 5.536 | 180,080 | +0.00(+0.00%) |
Sep 08, 2014 | 5.548 | 5.567 | 5.536 | 5.536 | 219,884 | +0.01(+0.23%) |
Sep 05, 2014 | 5.529 | 5.548 | 5.523 | 5.523 | 300,047 | +0.01(+0.11%) |
Sep 04, 2014 | 5.548 | 5.561 | 5.517 | 5.517 | 213,626 | -0.03(-0.46%) |
Sep 03, 2014 | 5.542 | 5.555 | 5.529 | 5.542 | 227,576 | +0.00(+0.00%) |