Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.844 | 5.869 | 5.696 | 5.816 | 174,604 | -0.04(-0.66%) |
Nov 26, 2014 | 5.848 | 5.855 | 5.855 | 5.855 | 140,997 | +0.01(+0.24%) |
Nov 25, 2014 | 5.791 | 5.862 | 5.774 | 5.841 | 192,400 | +0.04(+0.73%) |
Nov 24, 2014 | 5.763 | 5.851 | 5.763 | 5.798 | 140,997 | +0.01(+0.24%) |
Nov 21, 2014 | 5.795 | 5.880 | 5.763 | 5.784 | 184,656 | -0.05(-0.85%) |
Nov 20, 2014 | 5.816 | 5.867 | 5.763 | 5.834 | 204,324 | +0.00(+0.06%) |
Nov 19, 2014 | 5.894 | 5.918 | 5.827 | 5.830 | 168,383 | -0.06(-1.08%) |
Nov 18, 2014 | 5.918 | 5.947 | 5.851 | 5.894 | 108,120 | -0.07(-1.18%) |
Nov 17, 2014 | 5.992 | 5.992 | 5.876 | 5.964 | 211,564 | -0.02(-0.35%) |
Nov 14, 2014 | 5.964 | 5.992 | 5.954 | 5.985 | 80,700 | -0.03(-0.53%) |
Nov 13, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 180,426 | +0.06(+1.01%) |
Nov 12, 2014 | 5.982 | 6.010 | 5.943 | 5.957 | 178,698 | -0.02(-0.30%) |
Nov 11, 2014 | 5.922 | 6.017 | 5.922 | 5.975 | 127,456 | +0.01(+0.24%) |
Nov 10, 2014 | 5.961 | 5.964 | 5.876 | 5.961 | 116,908 | -0.03(-0.53%) |
Nov 07, 2014 | 5.816 | 5.992 | 5.816 | 5.992 | 173,413 | +0.15(+2.60%) |
Nov 06, 2014 | 5.942 | 5.957 | 5.841 | 5.841 | 161,960 | -0.09(-1.54%) |
Nov 05, 2014 | 6.038 | 6.038 | 5.925 | 5.932 | 85,390 | -0.08(-1.29%) |
Nov 04, 2014 | 5.985 | 6.042 | 5.915 | 6.010 | 206,965 | +0.05(+0.77%) |
Nov 03, 2014 | 6.017 | 6.035 | 5.946 | 5.964 | 95,807 | -0.02(-0.35%) |
Oct 31, 2014 | 6.059 | 6.059 | 5.968 | 5.985 | 115,453 | -0.04(-0.64%) |
Oct 30, 2014 | 5.985 | 6.035 | 5.950 | 6.024 | 110,602 | -0.00(-0.06%) |
Oct 29, 2014 | 6.020 | 6.049 | 5.989 | 6.028 | 113,598 | +0.01(+0.12%) |
Oct 28, 2014 | 6.020 | 6.042 | 5.961 | 6.020 | 117,388 | +0.05(+0.77%) |
Oct 27, 2014 | 6.003 | 5.999 | 5.999 | 5.975 | 182,721 | -0.02(-0.41%) |
Oct 24, 2014 | 5.971 | 6.049 | 5.946 | 5.999 | 156,504 | +0.01(+0.12%) |
Oct 23, 2014 | 5.996 | 6.020 | 5.943 | 5.992 | 115,510 | +0.00(+0.00%) |
Oct 22, 2014 | 6.020 | 6.028 | 5.943 | 5.992 | 135,269 | +0.04(+0.71%) |
Oct 21, 2014 | 5.911 | 5.992 | 5.876 | 5.950 | 207,581 | +0.03(+0.54%) |
Oct 20, 2014 | 5.855 | 5.855 | 5.832 | 5.918 | 67,247 | +0.06(+1.08%) |
Oct 17, 2014 | 5.830 | 5.922 | 5.760 | 5.855 | 125,019 | +0.05(+0.85%) |
Oct 16, 2014 | 5.675 | 5.802 | 5.675 | 5.805 | 199,575 | +0.07(+1.29%) |
Oct 15, 2014 | 5.710 | 5.770 | 5.675 | 5.731 | 316,439 | +0.02(+0.37%) |
Oct 14, 2014 | 5.788 | 5.802 | 5.710 | 5.710 | 260,956 | -0.07(-1.22%) |
Oct 13, 2014 | 5.781 | 5.869 | 5.770 | 5.781 | 221,006 | -0.02(-0.30%) |
Oct 10, 2014 | 5.851 | 5.862 | 5.781 | 5.798 | 291,022 | -0.05(-0.78%) |
Oct 09, 2014 | 5.911 | 5.943 | 5.840 | 5.844 | 172,961 | -0.11(-1.84%) |
Oct 08, 2014 | 5.901 | 5.954 | 5.869 | 5.954 | 219,227 | +0.02(+0.36%) |
Oct 07, 2014 | 5.816 | 5.936 | 5.816 | 5.932 | 290,086 | +0.07(+1.14%) |
Oct 06, 2014 | 5.837 | 5.883 | 5.816 | 5.865 | 198,179 | +0.02(+0.42%) |
Oct 03, 2014 | 5.996 | 5.996 | 5.816 | 5.841 | 550,512 | -0.09(-1.54%) |
Oct 02, 2014 | 5.936 | 5.978 | 5.869 | 5.932 | 310,572 | +0.00(+0.06%) |
Oct 01, 2014 | 5.869 | 5.929 | 5.816 | 5.929 | 506,936 | +0.11(+1.88%) |
Sep 30, 2014 | 5.936 | 5.939 | 5.820 | 5.820 | 1,368,396 | -0.30(-4.90%) |
Sep 29, 2014 | 6.070 | 6.147 | 6.049 | 6.119 | 149,832 | -0.01(-0.23%) |
Sep 26, 2014 | 6.087 | 6.190 | 6.059 | 6.133 | 150,501 | +0.08(+1.40%) |
Sep 25, 2014 | 6.070 | 6.112 | 6.045 | 6.049 | 126,815 | -0.05(-0.87%) |
Sep 24, 2014 | 6.080 | 6.130 | 6.063 | 6.102 | 97,441 | +0.01(+0.17%) |
Sep 23, 2014 | 6.080 | 6.190 | 6.063 | 6.091 | 116,838 | +0.01(+0.17%) |
Sep 22, 2014 | 6.098 | 6.140 | 6.052 | 6.080 | 158,144 | -0.04(-0.63%) |
Sep 19, 2014 | 6.274 | 6.289 | 6.140 | 6.119 | 238,087 | -0.15(-2.36%) |
Sep 18, 2014 | 6.281 | 6.345 | 6.257 | 6.267 | 204,512 | +0.01(+0.11%) |
Sep 17, 2014 | 6.221 | 6.291 | 6.221 | 6.260 | 57,153 | +0.03(+0.51%) |
Sep 16, 2014 | 6.295 | 6.320 | 6.197 | 6.228 | 129,868 | -0.07(-1.06%) |
Sep 15, 2014 | 6.415 | 6.433 | 6.288 | 6.295 | 164,070 | -0.11(-1.76%) |
Sep 12, 2014 | 6.373 | 6.429 | 6.355 | 6.408 | 115,308 | +0.01(+0.17%) |
Sep 11, 2014 | 6.366 | 6.401 | 6.352 | 6.398 | 145,236 | +0.01(+0.11%) |
Sep 10, 2014 | 6.422 | 6.503 | 6.355 | 6.391 | 170,595 | +0.05(+0.83%) |
Sep 09, 2014 | 6.327 | 6.369 | 6.327 | 6.338 | 116,668 | -0.02(-0.33%) |
Sep 08, 2014 | 6.358 | 6.379 | 6.324 | 6.358 | 81,461 | +0.01(+0.16%) |
Sep 05, 2014 | 6.345 | 6.403 | 6.321 | 6.348 | 185,986 | -0.03(-0.49%) |
Sep 04, 2014 | 6.386 | 6.421 | 6.334 | 6.379 | 248,194 | -0.03(-0.43%) |
Sep 03, 2014 | 6.417 | 6.438 | 6.400 | 6.407 | 94,167 | -0.03(-0.48%) |