Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.968 | 4.983 | 4.869 | 4.911 | 2,042,087 | -0.06(-1.16%) |
Nov 26, 2014 | 4.911 | 4.968 | 4.968 | 4.968 | 2,376,589 | +0.08(+1.62%) |
Nov 25, 2014 | 4.839 | 4.997 | 4.796 | 4.889 | 3,465,441 | +0.09(+1.95%) |
Nov 24, 2014 | 4.781 | 4.860 | 4.760 | 4.796 | 2,337,908 | -0.01(-0.15%) |
Nov 21, 2014 | 4.839 | 4.904 | 4.760 | 4.803 | 4,031,098 | -0.02(-0.45%) |
Nov 20, 2014 | 4.659 | 4.846 | 4.659 | 4.824 | 4,127,883 | +0.17(+3.55%) |
Nov 19, 2014 | 4.644 | 4.788 | 4.601 | 4.659 | 3,819,609 | +0.02(+0.47%) |
Nov 18, 2014 | 4.824 | 4.890 | 4.630 | 4.637 | 9,323,729 | -0.33(-6.67%) |
Nov 17, 2014 | 5.019 | 5.134 | 4.940 | 4.968 | 4,278,945 | -0.16(-3.09%) |
Nov 14, 2014 | 4.968 | 5.170 | 4.860 | 5.127 | 7,927,069 | +0.01(+0.28%) |
Nov 13, 2014 | 5.112 | 5.501 | 4.968 | 5.112 | 11,640,241 | -0.09(-1.66%) |
Nov 12, 2014 | 5.292 | 5.307 | 5.098 | 5.199 | 11,599,530 | -0.09(-1.77%) |
Nov 11, 2014 | 5.436 | 5.501 | 5.156 | 5.292 | 8,330,135 | -0.30(-5.28%) |
Nov 10, 2014 | 5.645 | 5.962 | 5.573 | 5.588 | 9,632,743 | -0.04(-0.64%) |
Nov 07, 2014 | 5.545 | 5.667 | 5.508 | 5.624 | 2,481,385 | +0.03(+0.51%) |
Nov 06, 2014 | 5.681 | 5.717 | 5.566 | 5.595 | 2,244,822 | -0.09(-1.65%) |
Nov 05, 2014 | 5.689 | 5.710 | 5.545 | 5.689 | 3,609,962 | +0.08(+1.35%) |
Nov 04, 2014 | 5.552 | 5.724 | 5.545 | 5.613 | 2,969,564 | +0.02(+0.32%) |
Nov 03, 2014 | 5.530 | 5.689 | 5.501 | 5.595 | 4,138,483 | +0.11(+1.97%) |
Oct 31, 2014 | 5.473 | 5.581 | 5.458 | 5.487 | 3,977,993 | +0.04(+0.79%) |
Oct 30, 2014 | 5.566 | 5.617 | 5.422 | 5.444 | 3,568,671 | -0.12(-2.07%) |
Oct 29, 2014 | 5.429 | 5.566 | 5.400 | 5.559 | 5,752,195 | +0.14(+2.66%) |
Oct 28, 2014 | 5.415 | 5.638 | 5.357 | 5.415 | 6,889,495 | -0.14(-2.46%) |
Oct 27, 2014 | 5.487 | 5.617 | 5.487 | 5.552 | 4,506,016 | +0.06(+1.18%) |
Oct 24, 2014 | 5.573 | 5.696 | 5.444 | 5.487 | 5,358,357 | -0.15(-2.68%) |
Oct 23, 2014 | 5.429 | 5.757 | 5.426 | 5.638 | 6,682,675 | +0.22(+3.98%) |
Oct 22, 2014 | 4.925 | 5.674 | 4.860 | 5.422 | 19,985,900 | -0.35(-6.11%) |
Oct 21, 2014 | 6.265 | 6.445 | 5.617 | 5.775 | 20,324,018 | -0.50(-7.92%) |
Oct 20, 2014 | 6.178 | 6.445 | 6.157 | 6.272 | 5,731,227 | +0.10(+1.63%) |
Oct 17, 2014 | 6.481 | 6.553 | 6.149 | 6.171 | 4,219,327 | -0.19(-2.94%) |
Oct 16, 2014 | 6.049 | 6.430 | 6.005 | 6.358 | 5,254,995 | +0.08(+1.20%) |
Oct 15, 2014 | 5.797 | 6.329 | 5.681 | 6.283 | 8,250,920 | +0.13(+2.05%) |
Oct 14, 2014 | 6.135 | 6.311 | 5.991 | 6.157 | 5,147,397 | +0.15(+2.52%) |
Oct 13, 2014 | 6.481 | 6.553 | 5.789 | 6.005 | 12,671,149 | -0.54(-8.25%) |
Oct 10, 2014 | 6.682 | 6.805 | 6.373 | 6.545 | 7,562,959 | -0.31(-4.52%) |
Oct 09, 2014 | 6.956 | 7.028 | 6.776 | 6.855 | 5,185,300 | -0.17(-2.46%) |
Oct 08, 2014 | 6.920 | 7.042 | 6.517 | 7.028 | 7,787,343 | +0.24(+3.61%) |
Oct 07, 2014 | 6.639 | 6.877 | 6.401 | 6.783 | 8,479,471 | +0.05(+0.75%) |
Oct 06, 2014 | 6.963 | 7.093 | 6.581 | 6.733 | 9,048,138 | -0.25(-3.61%) |
Oct 03, 2014 | 7.121 | 7.345 | 6.853 | 6.985 | 14,720,048 | -0.06(-0.92%) |
Oct 02, 2014 | 6.913 | 7.100 | 6.668 | 7.049 | 10,326,914 | +0.17(+2.51%) |
Oct 01, 2014 | 7.237 | 7.265 | 6.833 | 6.877 | 11,167,546 | -0.43(-5.91%) |
Sep 30, 2014 | 7.215 | 7.525 | 7.165 | 7.309 | 19,877,540 | +0.24(+3.36%) |
Sep 29, 2014 | 6.776 | 7.129 | 6.697 | 7.071 | 14,222,497 | +0.40(+5.93%) |
Sep 26, 2014 | 6.610 | 6.704 | 6.560 | 6.675 | 5,705,112 | +0.15(+2.32%) |
Sep 25, 2014 | 6.797 | 6.877 | 6.481 | 6.524 | 13,312,502 | -0.37(-5.43%) |
Sep 24, 2014 | 6.617 | 7.021 | 6.610 | 6.898 | 19,068,664 | +0.40(+6.21%) |
Sep 23, 2014 | 6.099 | 6.517 | 6.085 | 6.495 | 8,176,241 | +0.32(+5.25%) |
Sep 22, 2014 | 6.409 | 6.445 | 6.085 | 6.171 | 5,926,471 | -0.27(-4.25%) |
Sep 19, 2014 | 6.610 | 6.891 | 6.337 | 6.445 | 15,402,255 | +0.03(+0.45%) |
Sep 18, 2014 | 6.301 | 6.423 | 6.164 | 6.416 | 7,906,753 | +0.15(+2.35%) |
Sep 17, 2014 | 6.229 | 6.347 | 6.208 | 6.268 | 3,259,295 | +0.08(+1.22%) |
Sep 16, 2014 | 6.085 | 6.250 | 5.948 | 6.193 | 4,214,872 | +0.10(+1.65%) |
Sep 15, 2014 | 6.236 | 6.301 | 6.063 | 6.092 | 3,777,489 | -0.14(-2.31%) |
Sep 12, 2014 | 6.193 | 6.401 | 6.142 | 6.236 | 5,341,464 | -0.01(-0.23%) |
Sep 11, 2014 | 6.135 | 6.250 | 6.049 | 6.250 | 3,494,014 | +0.01(+0.12%) |
Sep 10, 2014 | 6.265 | 6.337 | 5.933 | 6.243 | 7,272,620 | -0.03(-0.46%) |
Sep 09, 2014 | 6.488 | 6.502 | 6.221 | 6.272 | 6,403,651 | -0.22(-3.44%) |
Sep 08, 2014 | 6.567 | 6.675 | 6.409 | 6.495 | 7,624,143 | -0.04(-0.55%) |
Sep 05, 2014 | 6.221 | 6.553 | 6.142 | 6.531 | 7,350,265 | +0.31(+4.98%) |
Sep 04, 2014 | 6.337 | 6.380 | 6.200 | 6.221 | 4,556,219 | -0.09(-1.48%) |
Sep 03, 2014 | 6.171 | 6.365 | 6.092 | 6.315 | 11,441,018 | +0.18(+2.93%) |