Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.122 | 6.151 | 6.084 | 6.122 | 495,762 | +0.02(+0.39%) |
Nov 26, 2014 | 6.051 | 6.098 | 6.098 | 6.098 | 500,223 | +0.03(+0.55%) |
Nov 25, 2014 | 6.037 | 6.108 | 6.027 | 6.065 | 1,406,952 | +0.05(+0.79%) |
Nov 24, 2014 | 5.947 | 6.032 | 5.913 | 6.018 | 689,699 | +0.08(+1.28%) |
Nov 21, 2014 | 5.871 | 5.947 | 5.852 | 5.942 | 468,795 | +0.12(+2.12%) |
Nov 20, 2014 | 5.842 | 5.866 | 5.790 | 5.818 | 515,147 | -0.02(-0.41%) |
Nov 19, 2014 | 5.894 | 5.928 | 5.799 | 5.842 | 711,562 | -0.06(-1.05%) |
Nov 18, 2014 | 5.980 | 5.994 | 5.904 | 5.904 | 851,411 | -0.02(-0.32%) |
Nov 17, 2014 | 5.951 | 6.023 | 5.918 | 5.923 | 1,162,308 | -0.05(-0.79%) |
Nov 14, 2014 | 5.847 | 6.008 | 5.780 | 5.970 | 1,748,733 | +0.15(+2.53%) |
Nov 13, 2014 | 5.861 | 5.890 | 5.800 | 5.823 | 766,614 | -0.00(-0.08%) |
Nov 12, 2014 | 5.790 | 5.875 | 5.790 | 5.828 | 975,173 | +0.02(+0.41%) |
Nov 11, 2014 | 5.904 | 5.942 | 5.799 | 5.804 | 981,750 | -0.11(-1.85%) |
Nov 10, 2014 | 5.861 | 5.947 | 5.818 | 5.913 | 608,011 | -0.04(-0.72%) |
Nov 07, 2014 | 5.937 | 5.961 | 5.866 | 5.956 | 1,332,740 | +0.05(+0.80%) |
Nov 06, 2014 | 5.932 | 5.970 | 5.875 | 5.909 | 638,741 | +0.00(+0.08%) |
Nov 05, 2014 | 5.833 | 5.928 | 5.828 | 5.904 | 980,625 | +0.04(+0.73%) |
Nov 04, 2014 | 5.861 | 5.909 | 5.823 | 5.861 | 714,120 | -0.02(-0.32%) |
Nov 03, 2014 | 5.766 | 5.885 | 5.766 | 5.880 | 857,061 | +0.09(+1.56%) |
Oct 31, 2014 | 5.667 | 5.809 | 5.638 | 5.790 | 1,075,654 | +0.11(+2.01%) |
Oct 30, 2014 | 5.557 | 5.695 | 5.519 | 5.676 | 740,597 | +0.10(+1.87%) |
Oct 29, 2014 | 5.591 | 5.624 | 5.524 | 5.572 | 1,107,657 | -0.03(-0.51%) |
Oct 28, 2014 | 5.543 | 5.610 | 5.505 | 5.600 | 865,645 | +0.05(+0.94%) |
Oct 27, 2014 | 5.439 | 5.557 | 5.486 | 5.548 | 713,273 | +0.06(+1.12%) |
Oct 24, 2014 | 5.420 | 5.515 | 5.372 | 5.486 | 1,346,304 | +0.02(+0.35%) |
Oct 23, 2014 | 5.581 | 5.600 | 5.458 | 5.467 | 605,857 | -0.09(-1.62%) |
Oct 22, 2014 | 5.814 | 5.880 | 5.519 | 5.557 | 1,626,901 | -0.26(-4.49%) |
Oct 21, 2014 | 5.695 | 5.818 | 5.643 | 5.818 | 1,234,257 | +0.17(+2.94%) |
Oct 20, 2014 | 5.595 | 5.686 | 5.534 | 5.652 | 1,690,531 | -0.02(-0.33%) |
Oct 17, 2014 | 5.724 | 5.724 | 5.486 | 5.671 | 1,859,700 | -0.05(-0.91%) |
Oct 16, 2014 | 5.671 | 5.752 | 5.624 | 5.724 | 1,340,806 | -0.08(-1.31%) |
Oct 15, 2014 | 5.719 | 5.804 | 5.610 | 5.799 | 859,964 | +0.01(+0.16%) |
Oct 14, 2014 | 5.667 | 5.828 | 5.667 | 5.790 | 782,122 | +0.04(+0.66%) |
Oct 13, 2014 | 5.643 | 5.771 | 5.629 | 5.752 | 1,202,002 | +0.11(+1.93%) |
Oct 10, 2014 | 5.652 | 5.685 | 5.586 | 5.643 | 1,246,923 | -0.02(-0.34%) |
Oct 09, 2014 | 5.719 | 5.757 | 5.648 | 5.662 | 549,040 | -0.09(-1.65%) |
Oct 08, 2014 | 5.610 | 5.776 | 5.610 | 5.757 | 974,552 | +0.08(+1.34%) |
Oct 07, 2014 | 5.690 | 5.747 | 5.674 | 5.681 | 851,213 | +0.00(+0.00%) |
Oct 06, 2014 | 5.695 | 5.695 | 5.593 | 5.681 | 791,098 | +0.01(+0.25%) |
Oct 03, 2014 | 5.690 | 5.714 | 5.638 | 5.667 | 693,793 | -0.02(-0.42%) |
Oct 02, 2014 | 5.790 | 5.790 | 5.629 | 5.690 | 584,862 | -0.09(-1.56%) |
Oct 01, 2014 | 5.747 | 5.804 | 5.686 | 5.780 | 1,533,306 | +0.01(+0.16%) |
Sep 30, 2014 | 5.667 | 5.790 | 5.633 | 5.771 | 1,539,507 | +0.08(+1.42%) |
Sep 29, 2014 | 5.557 | 5.724 | 5.519 | 5.690 | 1,656,396 | +0.15(+2.74%) |
Sep 26, 2014 | 5.576 | 5.600 | 5.510 | 5.538 | 712,864 | +0.03(+0.52%) |
Sep 25, 2014 | 5.591 | 5.629 | 5.486 | 5.510 | 653,054 | -0.15(-2.60%) |
Sep 24, 2014 | 5.681 | 5.743 | 5.648 | 5.657 | 1,796,237 | +0.00(+0.08%) |
Sep 23, 2014 | 5.548 | 5.676 | 5.548 | 5.652 | 973,304 | +0.07(+1.28%) |
Sep 22, 2014 | 5.519 | 5.586 | 5.510 | 5.581 | 913,301 | +0.05(+0.86%) |
Sep 19, 2014 | 5.743 | 5.780 | 5.519 | 5.534 | 2,437,513 | -0.19(-3.40%) |
Sep 18, 2014 | 5.700 | 5.785 | 5.671 | 5.728 | 1,397,849 | +0.09(+1.51%) |
Sep 17, 2014 | 5.643 | 5.688 | 5.614 | 5.643 | 1,400,216 | +0.00(+0.00%) |
Sep 16, 2014 | 5.505 | 5.657 | 5.505 | 5.643 | 641,943 | +0.09(+1.54%) |
Sep 15, 2014 | 5.600 | 5.610 | 5.524 | 5.557 | 559,563 | -0.08(-1.43%) |
Sep 12, 2014 | 5.690 | 5.695 | 5.614 | 5.638 | 526,220 | -0.06(-1.08%) |
Sep 11, 2014 | 5.719 | 5.738 | 5.652 | 5.700 | 662,722 | -0.04(-0.66%) |
Sep 10, 2014 | 5.743 | 5.757 | 5.667 | 5.738 | 484,742 | -0.03(-0.49%) |
Sep 09, 2014 | 5.814 | 5.837 | 5.761 | 5.766 | 463,806 | -0.06(-0.98%) |
Sep 08, 2014 | 5.852 | 5.875 | 5.814 | 5.823 | 699,385 | -0.03(-0.49%) |
Sep 05, 2014 | 5.809 | 5.856 | 5.761 | 5.852 | 540,348 | +0.07(+1.15%) |
Sep 04, 2014 | 5.866 | 5.866 | 5.761 | 5.785 | 556,686 | -0.09(-1.46%) |
Sep 03, 2014 | 5.833 | 5.923 | 5.799 | 5.871 | 958,513 | +0.08(+1.39%) |