Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.061 | 5.099 | 5.055 | 5.086 | 3,306 | +0.07(+1.38%) |
Nov 26, 2014 | 5.048 | 5.017 | 5.017 | 5.017 | 53,470 | +0.01(+0.13%) |
Nov 25, 2014 | 5.080 | 5.155 | 4.992 | 5.010 | 109,023 | -0.06(-1.24%) |
Nov 24, 2014 | 5.061 | 5.160 | 5.048 | 5.074 | 28,563 | -0.00(-0.00%) |
Nov 21, 2014 | 5.168 | 5.168 | 5.048 | 5.074 | 14,118 | -0.03(-0.49%) |
Nov 20, 2014 | 5.092 | 5.225 | 5.042 | 5.099 | 17,486 | +0.03(+0.62%) |
Nov 19, 2014 | 5.181 | 5.256 | 5.055 | 5.067 | 25,794 | -0.11(-2.07%) |
Nov 18, 2014 | 5.105 | 5.307 | 5.099 | 5.174 | 48,315 | +0.04(+0.74%) |
Nov 17, 2014 | 5.162 | 5.300 | 4.935 | 5.137 | 18,635 | +0.00(+0.00%) |
Nov 14, 2014 | 5.099 | 5.263 | 5.099 | 5.136 | 49,869 | +0.09(+1.87%) |
Nov 13, 2014 | 5.154 | 5.162 | 5.038 | 5.042 | 26,086 | -0.04(-0.87%) |
Nov 12, 2014 | 5.099 | 5.155 | 5.042 | 5.086 | 33,507 | -0.06(-1.22%) |
Nov 11, 2014 | 5.168 | 5.168 | 5.092 | 5.149 | 16,913 | -0.01(-0.24%) |
Nov 10, 2014 | 5.168 | 5.168 | 5.102 | 5.162 | 22,657 | +0.08(+1.55%) |
Nov 07, 2014 | 5.231 | 5.231 | 5.083 | 5.083 | 32,058 | +0.08(+1.68%) |
Nov 06, 2014 | 4.859 | 5.181 | 4.853 | 4.999 | 96,729 | +0.24(+5.06%) |
Nov 05, 2014 | 4.733 | 4.758 | 4.658 | 4.758 | 38,829 | +0.06(+1.21%) |
Nov 04, 2014 | 4.683 | 4.739 | 4.642 | 4.702 | 14,637 | +0.02(+0.40%) |
Nov 03, 2014 | 4.695 | 4.739 | 4.620 | 4.683 | 22,733 | -0.07(-1.46%) |
Oct 31, 2014 | 4.739 | 4.771 | 4.650 | 4.752 | 27,952 | +0.03(+0.73%) |
Oct 30, 2014 | 4.702 | 4.752 | 4.569 | 4.717 | 18,665 | -0.03(-0.73%) |
Oct 29, 2014 | 4.676 | 4.771 | 4.676 | 4.752 | 5,500 | +0.09(+2.03%) |
Oct 28, 2014 | 4.771 | 4.771 | 4.557 | 4.658 | 13,263 | -0.07(-1.52%) |
Oct 27, 2014 | 4.676 | 4.727 | 4.645 | 4.729 | 12,845 | +0.00(+0.05%) |
Oct 24, 2014 | 4.834 | 4.834 | 4.620 | 4.727 | 13,705 | +0.05(+1.08%) |
Oct 23, 2014 | 4.721 | 4.870 | 4.613 | 4.676 | 37,110 | -0.05(-1.07%) |
Oct 22, 2014 | 4.733 | 4.733 | 4.582 | 4.727 | 15,752 | -0.01(-0.14%) |
Oct 21, 2014 | 4.708 | 4.752 | 4.681 | 4.733 | 25,716 | +0.05(+1.11%) |
Oct 20, 2014 | 4.695 | 4.721 | 4.576 | 4.681 | 13,299 | +0.02(+0.51%) |
Oct 17, 2014 | 4.569 | 4.695 | 4.380 | 4.658 | 17,212 | +0.12(+2.64%) |
Oct 16, 2014 | 4.324 | 4.569 | 4.324 | 4.538 | 27,633 | +0.20(+4.65%) |
Oct 15, 2014 | 4.525 | 4.569 | 4.311 | 4.336 | 43,038 | -0.19(-4.18%) |
Oct 14, 2014 | 4.494 | 4.557 | 4.412 | 4.525 | 21,140 | +0.03(+0.56%) |
Oct 13, 2014 | 4.550 | 4.576 | 4.418 | 4.500 | 9,467 | -0.08(-1.65%) |
Oct 10, 2014 | 4.613 | 4.721 | 4.569 | 4.576 | 18,086 | -0.01(-0.27%) |
Oct 09, 2014 | 4.588 | 4.727 | 4.569 | 4.588 | 13,529 | -0.03(-0.55%) |
Oct 08, 2014 | 4.595 | 4.758 | 4.569 | 4.613 | 16,866 | +0.01(+0.21%) |
Oct 07, 2014 | 4.754 | 4.754 | 4.601 | 4.604 | 7,173 | +0.00(+0.07%) |
Oct 06, 2014 | 4.544 | 4.790 | 4.544 | 4.601 | 15,316 | -0.01(-0.14%) |
Oct 03, 2014 | 4.651 | 4.651 | 4.607 | 4.607 | 3,907 | -0.06(-1.35%) |
Oct 02, 2014 | 4.651 | 4.689 | 4.620 | 4.670 | 5,732 | -0.08(-1.59%) |
Oct 01, 2014 | 4.758 | 4.758 | 4.670 | 4.746 | 10,234 | -0.03(-0.53%) |
Sep 30, 2014 | 4.702 | 4.878 | 4.695 | 4.771 | 17,382 | +0.08(+1.61%) |
Sep 29, 2014 | 4.595 | 4.778 | 4.513 | 4.695 | 17,020 | +0.01(+0.13%) |
Sep 26, 2014 | 4.702 | 4.739 | 4.687 | 4.689 | 6,335 | +0.01(+0.13%) |
Sep 25, 2014 | 4.733 | 4.765 | 4.651 | 4.683 | 18,360 | -0.11(-2.37%) |
Sep 24, 2014 | 4.821 | 4.834 | 4.739 | 4.796 | 17,115 | +0.06(+1.33%) |
Sep 23, 2014 | 4.853 | 4.853 | 4.683 | 4.733 | 29,680 | -0.09(-1.96%) |
Sep 22, 2014 | 4.847 | 4.929 | 4.803 | 4.828 | 41,950 | -0.01(-0.26%) |
Sep 19, 2014 | 4.733 | 4.840 | 4.607 | 4.840 | 32,171 | +0.11(+2.43%) |
Sep 18, 2014 | 4.626 | 4.727 | 4.626 | 4.726 | 10,143 | +0.04(+0.78%) |
Sep 17, 2014 | 4.670 | 4.784 | 4.670 | 4.689 | 10,091 | +0.06(+1.22%) |
Sep 16, 2014 | 4.607 | 4.664 | 4.607 | 4.632 | 11,452 | +0.03(+0.68%) |
Sep 15, 2014 | 4.670 | 4.678 | 4.513 | 4.601 | 21,485 | -0.12(-2.60%) |
Sep 12, 2014 | 4.739 | 4.771 | 4.721 | 4.724 | 4,869 | -0.01(-0.24%) |
Sep 11, 2014 | 4.815 | 4.815 | 4.727 | 4.735 | 18,479 | -0.01(-0.22%) |
Sep 10, 2014 | 4.828 | 4.828 | 4.733 | 4.746 | 5,332 | +0.01(+0.13%) |
Sep 09, 2014 | 4.821 | 4.821 | 4.730 | 4.739 | 3,585 | +0.01(+0.13%) |
Sep 08, 2014 | 4.784 | 4.796 | 4.733 | 4.733 | 7,060 | -0.04(-0.92%) |
Sep 05, 2014 | 4.733 | 4.777 | 4.733 | 4.777 | 4,095 | -0.02(-0.39%) |
Sep 04, 2014 | 4.803 | 4.853 | 4.803 | 4.796 | 12,460 | +0.01(+0.30%) |
Sep 03, 2014 | 4.771 | 4.803 | 4.771 | 4.782 | 7,127 | +0.00(+0.09%) |