Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.861 | 5.903 | 5.776 | 5.788 | 119,599 | -0.07(-1.14%) |
Nov 26, 2014 | 5.818 | 5.855 | 5.855 | 5.855 | 86,397 | +0.03(+0.52%) |
Nov 25, 2014 | 5.794 | 5.830 | 5.788 | 5.824 | 100,325 | +0.02(+0.42%) |
Nov 24, 2014 | 5.782 | 5.830 | 5.776 | 5.800 | 76,169 | +0.01(+0.21%) |
Nov 21, 2014 | 5.842 | 5.842 | 5.770 | 5.788 | 89,858 | +0.00(+0.00%) |
Nov 20, 2014 | 5.764 | 5.800 | 5.764 | 5.788 | 75,341 | -0.01(-0.10%) |
Nov 19, 2014 | 5.842 | 5.842 | 5.776 | 5.794 | 99,880 | -0.04(-0.72%) |
Nov 18, 2014 | 5.855 | 5.873 | 5.830 | 5.836 | 117,610 | -0.02(-0.41%) |
Nov 17, 2014 | 5.891 | 5.933 | 5.848 | 5.861 | 156,792 | -0.02(-0.41%) |
Nov 14, 2014 | 5.861 | 5.885 | 5.848 | 5.885 | 159,005 | +0.01(+0.21%) |
Nov 13, 2014 | 5.885 | 5.933 | 5.861 | 5.873 | 74,361 | -0.04(-0.71%) |
Nov 12, 2014 | 5.885 | 5.921 | 5.873 | 5.915 | 116,654 | +0.01(+0.10%) |
Nov 11, 2014 | 5.915 | 5.939 | 5.890 | 5.909 | 143,619 | -0.02(-0.40%) |
Nov 10, 2014 | 5.903 | 5.933 | 5.873 | 5.933 | 123,828 | +0.03(+0.50%) |
Nov 07, 2014 | 5.885 | 5.903 | 5.844 | 5.903 | 78,666 | +0.00(+0.00%) |
Nov 06, 2014 | 5.915 | 5.933 | 5.885 | 5.903 | 95,894 | -0.01(-0.20%) |
Nov 05, 2014 | 5.862 | 5.927 | 5.856 | 5.915 | 73,878 | +0.05(+0.81%) |
Nov 04, 2014 | 5.862 | 5.879 | 5.838 | 5.867 | 93,299 | -0.01(-0.20%) |
Nov 03, 2014 | 5.945 | 5.980 | 5.844 | 5.879 | 186,512 | -0.11(-1.88%) |
Oct 31, 2014 | 5.998 | 5.998 | 5.903 | 5.992 | 114,830 | +0.07(+1.20%) |
Oct 30, 2014 | 5.796 | 5.986 | 5.796 | 5.921 | 99,652 | +0.10(+1.73%) |
Oct 29, 2014 | 5.832 | 5.856 | 5.743 | 5.820 | 117,788 | -0.01(-0.20%) |
Oct 28, 2014 | 5.778 | 5.832 | 5.755 | 5.832 | 100,961 | +0.05(+0.92%) |
Oct 27, 2014 | 5.784 | 5.808 | 5.755 | 5.778 | 131,856 | -0.03(-0.51%) |
Oct 24, 2014 | 5.838 | 5.838 | 5.767 | 5.808 | 58,392 | -0.03(-0.51%) |
Oct 23, 2014 | 5.862 | 5.862 | 5.808 | 5.838 | 79,268 | +0.02(+0.41%) |
Oct 22, 2014 | 5.832 | 5.838 | 5.778 | 5.814 | 70,110 | -0.01(-0.10%) |
Oct 21, 2014 | 5.725 | 5.826 | 5.725 | 5.820 | 125,542 | +0.08(+1.45%) |
Oct 20, 2014 | 5.695 | 5.737 | 5.695 | 5.737 | 160,114 | +0.03(+0.52%) |
Oct 17, 2014 | 5.749 | 5.749 | 5.654 | 5.707 | 118,778 | -0.01(-0.10%) |
Oct 16, 2014 | 5.630 | 5.737 | 5.612 | 5.713 | 135,021 | +0.04(+0.73%) |
Oct 15, 2014 | 5.672 | 5.725 | 5.630 | 5.672 | 195,771 | -0.07(-1.14%) |
Oct 14, 2014 | 5.707 | 5.784 | 5.701 | 5.737 | 192,054 | +0.02(+0.31%) |
Oct 13, 2014 | 5.660 | 5.737 | 5.648 | 5.719 | 151,725 | +0.03(+0.52%) |
Oct 10, 2014 | 5.660 | 5.737 | 5.648 | 5.689 | 132,668 | -0.01(-0.21%) |
Oct 09, 2014 | 5.719 | 5.731 | 5.689 | 5.701 | 86,927 | -0.02(-0.31%) |
Oct 08, 2014 | 5.654 | 5.725 | 5.618 | 5.719 | 133,789 | +0.07(+1.15%) |
Oct 07, 2014 | 5.654 | 5.682 | 5.648 | 5.654 | 80,558 | -0.01(-0.10%) |
Oct 06, 2014 | 5.684 | 5.684 | 5.654 | 5.660 | 61,824 | -0.02(-0.42%) |
Oct 03, 2014 | 5.701 | 5.707 | 5.648 | 5.684 | 61,391 | +0.03(+0.52%) |
Oct 02, 2014 | 5.618 | 5.689 | 5.618 | 5.654 | 61,096 | +0.02(+0.42%) |
Oct 01, 2014 | 5.660 | 5.678 | 5.595 | 5.630 | 94,023 | -0.01(-0.11%) |
Sep 30, 2014 | 5.612 | 5.666 | 5.565 | 5.636 | 156,880 | +0.02(+0.42%) |
Sep 29, 2014 | 5.601 | 5.612 | 5.535 | 5.612 | 160,089 | +0.01(+0.11%) |
Sep 26, 2014 | 5.565 | 5.618 | 5.523 | 5.606 | 99,205 | +0.04(+0.75%) |
Sep 25, 2014 | 5.636 | 5.636 | 5.547 | 5.565 | 104,375 | -0.06(-1.05%) |
Sep 24, 2014 | 5.624 | 5.648 | 5.612 | 5.624 | 71,359 | +0.00(+0.00%) |
Sep 23, 2014 | 5.642 | 5.666 | 5.618 | 5.624 | 81,955 | -0.03(-0.52%) |
Sep 22, 2014 | 5.731 | 5.731 | 5.642 | 5.654 | 114,914 | -0.10(-1.75%) |
Sep 19, 2014 | 5.713 | 5.755 | 5.649 | 5.755 | 249,478 | +0.05(+0.83%) |
Sep 18, 2014 | 5.778 | 5.784 | 5.707 | 5.707 | 102,242 | -0.07(-1.23%) |
Sep 17, 2014 | 5.755 | 5.808 | 5.755 | 5.778 | 114,506 | +0.02(+0.31%) |
Sep 16, 2014 | 5.725 | 5.790 | 5.719 | 5.761 | 121,990 | +0.04(+0.73%) |
Sep 15, 2014 | 5.820 | 5.820 | 5.713 | 5.719 | 193,510 | -0.09(-1.63%) |
Sep 12, 2014 | 5.939 | 5.951 | 5.802 | 5.814 | 171,487 | -0.17(-2.78%) |
Sep 11, 2014 | 6.016 | 6.040 | 5.945 | 5.980 | 124,529 | -0.07(-1.18%) |
Sep 10, 2014 | 6.117 | 6.117 | 6.016 | 6.051 | 138,763 | -0.05(-0.87%) |
Sep 09, 2014 | 6.117 | 6.117 | 6.093 | 6.105 | 94,219 | -0.01(-0.19%) |
Sep 08, 2014 | 6.087 | 6.117 | 6.081 | 6.117 | 50,961 | +0.04(+0.59%) |
Sep 05, 2014 | 6.063 | 6.087 | 6.063 | 6.081 | 44,283 | +0.00(+0.00%) |
Sep 04, 2014 | 6.099 | 6.099 | 6.081 | 6.081 | 49,759 | -0.02(-0.29%) |
Sep 03, 2014 | 6.170 | 6.176 | 6.081 | 6.099 | 124,859 | -0.07(-1.06%) |