Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.734 | 5.814 | 5.721 | 5.787 | 738,782 | +0.03(+0.58%) |
Nov 26, 2014 | 5.761 | 5.754 | 5.754 | 5.754 | 507,811 | -0.03(-0.46%) |
Nov 25, 2014 | 5.780 | 5.807 | 5.727 | 5.780 | 597,168 | +0.01(+0.23%) |
Nov 24, 2014 | 5.721 | 5.827 | 5.721 | 5.767 | 1,197,784 | +0.03(+0.58%) |
Nov 21, 2014 | 5.953 | 5.953 | 5.727 | 5.734 | 2,273,464 | -0.16(-2.71%) |
Nov 20, 2014 | 5.840 | 5.900 | 5.774 | 5.893 | 1,495,290 | +0.09(+1.49%) |
Nov 19, 2014 | 5.748 | 5.807 | 5.683 | 5.807 | 1,598,694 | +0.03(+0.57%) |
Nov 18, 2014 | 5.591 | 5.800 | 5.571 | 5.774 | 1,396,199 | +0.20(+3.53%) |
Nov 17, 2014 | 5.584 | 5.637 | 5.558 | 5.578 | 648,522 | -0.03(-0.58%) |
Nov 14, 2014 | 5.617 | 5.689 | 5.591 | 5.610 | 1,016,029 | -0.01(-0.23%) |
Nov 13, 2014 | 5.696 | 5.696 | 5.558 | 5.624 | 974,483 | -0.05(-0.81%) |
Nov 12, 2014 | 5.637 | 5.683 | 5.604 | 5.669 | 1,012,534 | +0.02(+0.35%) |
Nov 11, 2014 | 5.604 | 5.663 | 5.584 | 5.650 | 843,650 | +0.03(+0.47%) |
Nov 10, 2014 | 5.551 | 5.624 | 5.538 | 5.624 | 1,129,512 | +0.07(+1.18%) |
Nov 07, 2014 | 5.656 | 5.663 | 5.551 | 5.558 | 1,599,935 | -0.10(-1.74%) |
Nov 06, 2014 | 5.656 | 5.702 | 5.610 | 5.656 | 1,240,035 | -0.01(-0.23%) |
Nov 05, 2014 | 5.578 | 5.669 | 5.506 | 5.669 | 1,801,607 | +0.11(+2.00%) |
Nov 04, 2014 | 5.532 | 5.565 | 5.447 | 5.558 | 1,436,446 | -0.01(-0.12%) |
Nov 03, 2014 | 5.551 | 5.584 | 5.473 | 5.565 | 2,141,215 | +0.01(+0.12%) |
Oct 31, 2014 | 5.374 | 5.565 | 5.302 | 5.558 | 2,623,248 | +0.32(+6.13%) |
Oct 30, 2014 | 5.263 | 5.374 | 5.165 | 5.237 | 2,629,113 | -0.03(-0.50%) |
Oct 29, 2014 | 5.217 | 5.276 | 5.178 | 5.263 | 2,328,741 | +0.03(+0.63%) |
Oct 28, 2014 | 5.145 | 5.237 | 5.138 | 5.230 | 2,141,063 | +0.10(+1.92%) |
Oct 27, 2014 | 5.119 | 5.132 | 5.132 | 5.132 | 763,477 | +0.00(+0.00%) |
Oct 24, 2014 | 5.073 | 5.138 | 5.034 | 5.132 | 771,231 | +0.07(+1.29%) |
Oct 23, 2014 | 5.047 | 5.125 | 4.968 | 5.066 | 1,513,606 | +0.09(+1.84%) |
Oct 22, 2014 | 4.896 | 5.027 | 4.824 | 4.975 | 1,380,200 | +0.07(+1.34%) |
Oct 21, 2014 | 4.863 | 4.922 | 4.850 | 4.909 | 670,010 | +0.06(+1.15%) |
Oct 20, 2014 | 4.791 | 4.857 | 4.752 | 4.853 | 718,352 | +0.02(+0.47%) |
Oct 17, 2014 | 5.014 | 5.014 | 4.791 | 4.830 | 1,399,786 | -0.10(-1.99%) |
Oct 16, 2014 | 4.660 | 4.955 | 4.601 | 4.929 | 1,792,730 | +0.20(+4.16%) |
Oct 15, 2014 | 4.680 | 4.804 | 4.503 | 4.732 | 3,643,248 | +0.00(+0.00%) |
Oct 14, 2014 | 4.706 | 4.785 | 4.686 | 4.732 | 1,640,965 | +0.04(+0.84%) |
Oct 13, 2014 | 4.732 | 4.811 | 4.693 | 4.693 | 1,282,307 | -0.03(-0.56%) |
Oct 10, 2014 | 4.726 | 4.850 | 4.673 | 4.719 | 1,764,725 | -0.05(-0.96%) |
Oct 09, 2014 | 4.916 | 4.962 | 4.758 | 4.765 | 1,477,064 | -0.17(-3.45%) |
Oct 08, 2014 | 4.837 | 4.935 | 4.752 | 4.935 | 1,347,132 | +0.10(+2.17%) |
Oct 07, 2014 | 4.916 | 4.978 | 4.830 | 4.830 | 1,727,381 | -0.09(-1.73%) |
Oct 06, 2014 | 4.916 | 4.986 | 4.876 | 4.916 | 1,590,661 | +0.01(+0.13%) |
Oct 03, 2014 | 4.903 | 4.952 | 4.857 | 4.909 | 1,105,190 | +0.07(+1.35%) |
Oct 02, 2014 | 4.824 | 4.896 | 4.811 | 4.844 | 1,034,309 | +0.03(+0.54%) |
Oct 01, 2014 | 4.857 | 4.903 | 4.781 | 4.817 | 1,856,989 | -0.05(-1.08%) |
Sep 30, 2014 | 4.771 | 4.968 | 4.752 | 4.870 | 2,773,687 | +0.18(+3.77%) |
Sep 29, 2014 | 4.758 | 4.791 | 4.653 | 4.693 | 1,384,145 | -0.11(-2.32%) |
Sep 26, 2014 | 4.732 | 4.804 | 4.726 | 4.804 | 1,007,505 | +0.07(+1.38%) |
Sep 25, 2014 | 4.817 | 4.817 | 4.699 | 4.739 | 1,622,110 | -0.09(-1.77%) |
Sep 24, 2014 | 4.830 | 4.847 | 4.765 | 4.824 | 1,418,213 | +0.02(+0.41%) |
Sep 23, 2014 | 4.870 | 5.053 | 4.791 | 4.804 | 1,932,632 | -0.08(-1.61%) |
Sep 22, 2014 | 4.955 | 4.968 | 4.857 | 4.883 | 1,221,750 | -0.08(-1.59%) |
Sep 19, 2014 | 5.093 | 5.093 | 4.942 | 4.962 | 2,645,321 | -0.14(-2.82%) |
Sep 18, 2014 | 5.080 | 5.158 | 5.080 | 5.106 | 1,017,108 | +0.06(+1.17%) |
Sep 17, 2014 | 5.060 | 5.119 | 5.001 | 5.047 | 905,215 | -0.02(-0.39%) |
Sep 16, 2014 | 5.099 | 5.158 | 5.040 | 5.066 | 1,366,018 | -0.05(-1.02%) |
Sep 15, 2014 | 5.066 | 5.138 | 5.047 | 5.119 | 1,295,239 | +0.05(+1.04%) |
Sep 12, 2014 | 5.066 | 5.119 | 5.027 | 5.066 | 1,314,035 | +0.01(+0.26%) |
Sep 11, 2014 | 4.948 | 5.093 | 4.948 | 5.053 | 1,437,744 | +0.09(+1.72%) |
Sep 10, 2014 | 5.066 | 5.093 | 4.948 | 4.968 | 1,362,136 | -0.09(-1.69%) |
Sep 09, 2014 | 4.863 | 5.080 | 4.863 | 5.053 | 3,071,200 | +0.20(+4.05%) |
Sep 08, 2014 | 4.916 | 4.957 | 4.830 | 4.857 | 1,742,167 | -0.08(-1.59%) |
Sep 05, 2014 | 4.916 | 4.958 | 4.876 | 4.935 | 1,364,749 | +0.01(+0.27%) |
Sep 04, 2014 | 4.922 | 4.988 | 4.903 | 4.922 | 1,487,129 | +0.03(+0.54%) |
Sep 03, 2014 | 5.014 | 5.027 | 4.883 | 4.896 | 1,251,228 | -0.09(-1.71%) |