Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.338 | 5.345 | 5.199 | 5.199 | 641,793 | -0.15(-2.86%) |
Nov 26, 2014 | 5.394 | 5.352 | 5.352 | 5.352 | 1,114,723 | -0.03(-0.65%) |
Nov 25, 2014 | 5.852 | 5.998 | 5.324 | 5.387 | 2,356,835 | -0.09(-1.65%) |
Nov 24, 2014 | 5.408 | 5.515 | 5.366 | 5.477 | 1,113,747 | +0.06(+1.16%) |
Nov 21, 2014 | 5.547 | 5.630 | 5.387 | 5.415 | 612,474 | -0.03(-0.64%) |
Nov 20, 2014 | 5.352 | 5.474 | 5.352 | 5.449 | 472,555 | +0.08(+1.55%) |
Nov 19, 2014 | 5.421 | 5.421 | 5.303 | 5.366 | 657,347 | -0.06(-1.03%) |
Nov 18, 2014 | 5.435 | 5.512 | 5.408 | 5.421 | 619,757 | -0.01(-0.26%) |
Nov 17, 2014 | 5.519 | 5.554 | 5.394 | 5.435 | 836,686 | -0.09(-1.64%) |
Nov 14, 2014 | 5.449 | 5.574 | 5.421 | 5.526 | 816,923 | +0.09(+1.66%) |
Nov 13, 2014 | 5.609 | 5.644 | 5.401 | 5.435 | 1,031,425 | -0.18(-3.22%) |
Nov 12, 2014 | 5.505 | 5.644 | 5.477 | 5.616 | 633,078 | +0.08(+1.38%) |
Nov 11, 2014 | 5.547 | 5.637 | 5.463 | 5.540 | 630,612 | -0.06(-1.12%) |
Nov 10, 2014 | 5.658 | 5.790 | 5.588 | 5.602 | 362,051 | -0.02(-0.37%) |
Nov 07, 2014 | 5.616 | 5.734 | 5.581 | 5.623 | 921,630 | +0.00(+0.00%) |
Nov 06, 2014 | 5.560 | 5.706 | 5.554 | 5.623 | 618,226 | +0.05(+0.87%) |
Nov 05, 2014 | 5.630 | 5.713 | 5.574 | 5.574 | 692,473 | -0.07(-1.23%) |
Nov 04, 2014 | 5.839 | 5.922 | 5.637 | 5.644 | 664,755 | -0.27(-4.58%) |
Nov 03, 2014 | 5.866 | 5.991 | 5.825 | 5.915 | 581,936 | +0.04(+0.71%) |
Oct 31, 2014 | 5.922 | 6.019 | 5.788 | 5.873 | 619,899 | +0.01(+0.12%) |
Oct 30, 2014 | 5.978 | 6.026 | 5.839 | 5.866 | 539,180 | -0.14(-2.31%) |
Oct 29, 2014 | 5.984 | 5.991 | 5.880 | 6.005 | 910,946 | +0.02(+0.35%) |
Oct 28, 2014 | 5.699 | 5.984 | 5.637 | 5.984 | 1,009,560 | +0.33(+5.90%) |
Oct 27, 2014 | 5.769 | 6.019 | 6.019 | 5.651 | 2,052,055 | -0.37(-6.12%) |
Oct 24, 2014 | 6.117 | 6.130 | 5.880 | 6.019 | 1,136,328 | -0.08(-1.37%) |
Oct 23, 2014 | 6.103 | 6.228 | 6.019 | 6.103 | 819,023 | +0.10(+1.62%) |
Oct 22, 2014 | 6.325 | 6.381 | 5.998 | 6.005 | 938,918 | -0.27(-4.32%) |
Oct 21, 2014 | 6.117 | 6.304 | 6.117 | 6.276 | 919,030 | +0.32(+5.37%) |
Oct 20, 2014 | 5.762 | 6.068 | 5.762 | 5.957 | 1,422,697 | +0.19(+3.38%) |
Oct 17, 2014 | 5.943 | 6.026 | 5.734 | 5.762 | 605,646 | -0.12(-2.01%) |
Oct 16, 2014 | 5.588 | 5.957 | 5.588 | 5.880 | 1,108,526 | +0.15(+2.55%) |
Oct 15, 2014 | 5.574 | 5.745 | 5.380 | 5.734 | 1,298,698 | +0.07(+1.23%) |
Oct 14, 2014 | 5.616 | 5.699 | 5.526 | 5.665 | 1,467,280 | +0.08(+1.37%) |
Oct 13, 2014 | 5.644 | 5.727 | 5.560 | 5.588 | 1,415,291 | -0.07(-1.23%) |
Oct 10, 2014 | 5.720 | 5.832 | 5.567 | 5.658 | 1,101,558 | -0.11(-1.93%) |
Oct 09, 2014 | 5.978 | 5.978 | 5.734 | 5.769 | 1,344,818 | -0.23(-3.82%) |
Oct 08, 2014 | 5.984 | 6.026 | 5.811 | 5.998 | 1,301,639 | +0.01(+0.23%) |
Oct 07, 2014 | 6.082 | 6.089 | 5.901 | 5.984 | 1,385,578 | -0.10(-1.60%) |
Oct 06, 2014 | 5.922 | 6.113 | 5.791 | 6.082 | 1,575,900 | +0.17(+2.94%) |
Oct 03, 2014 | 5.880 | 6.054 | 5.852 | 5.908 | 1,645,321 | -0.10(-1.73%) |
Oct 02, 2014 | 6.054 | 6.092 | 5.880 | 6.012 | 1,637,765 | -0.02(-0.35%) |
Oct 01, 2014 | 6.235 | 6.249 | 6.033 | 6.033 | 1,267,957 | -0.18(-2.91%) |
Sep 30, 2014 | 6.381 | 6.408 | 6.207 | 6.214 | 946,605 | -0.19(-2.93%) |
Sep 29, 2014 | 6.297 | 6.440 | 6.290 | 6.402 | 747,267 | +0.05(+0.77%) |
Sep 26, 2014 | 6.276 | 6.388 | 6.235 | 6.353 | 838,453 | +0.10(+1.67%) |
Sep 25, 2014 | 6.346 | 6.408 | 6.201 | 6.249 | 1,261,585 | -0.12(-1.86%) |
Sep 24, 2014 | 6.805 | 6.832 | 6.311 | 6.367 | 3,393,610 | -0.40(-5.95%) |
Sep 23, 2014 | 6.763 | 7.006 | 6.645 | 6.770 | 2,100,195 | -0.01(-0.10%) |
Sep 22, 2014 | 7.131 | 7.131 | 6.749 | 6.777 | 1,926,843 | -0.35(-4.88%) |
Sep 19, 2014 | 7.090 | 7.194 | 7.041 | 7.124 | 1,208,978 | +0.03(+0.49%) |
Sep 18, 2014 | 7.284 | 7.284 | 6.999 | 7.090 | 1,100,548 | -0.19(-2.58%) |
Sep 17, 2014 | 7.201 | 7.305 | 7.173 | 7.277 | 972,272 | +0.11(+1.55%) |
Sep 16, 2014 | 7.117 | 7.243 | 7.048 | 7.166 | 1,150,130 | +0.19(+2.79%) |
Sep 15, 2014 | 7.006 | 7.027 | 6.902 | 6.971 | 567,720 | -0.05(-0.69%) |
Sep 12, 2014 | 7.173 | 7.236 | 7.013 | 7.020 | 590,488 | -0.19(-2.70%) |
Sep 11, 2014 | 7.145 | 7.256 | 7.124 | 7.215 | 342,151 | +0.03(+0.48%) |
Sep 10, 2014 | 7.104 | 7.194 | 6.992 | 7.180 | 699,603 | +0.07(+0.98%) |
Sep 09, 2014 | 7.243 | 7.270 | 7.104 | 7.110 | 784,305 | -0.16(-2.20%) |
Sep 08, 2014 | 7.194 | 7.326 | 7.138 | 7.270 | 774,778 | +0.08(+1.06%) |
Sep 05, 2014 | 7.180 | 7.222 | 7.124 | 7.194 | 696,280 | -0.01(-0.19%) |
Sep 04, 2014 | 7.284 | 7.393 | 7.187 | 7.208 | 905,752 | -0.05(-0.67%) |
Sep 03, 2014 | 7.409 | 7.479 | 7.256 | 7.256 | 623,276 | -0.12(-1.60%) |