Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.300 | 5.340 | 5.140 | 5.140 | 4,297 | -0.16(-3.02%) |
Nov 26, 2014 | 4.980 | 5.300 | 5.300 | 5.300 | 15,800 | +0.33(+6.64%) |
Nov 25, 2014 | 5.000 | 5.050 | 4.970 | 4.970 | 9,483 | -0.04(-0.80%) |
Nov 24, 2014 | 5.000 | 5.060 | 5.000 | 5.010 | 12,343 | -0.01(-0.20%) |
Nov 21, 2014 | 5.000 | 5.120 | 4.990 | 5.020 | 50,695 | +0.02(+0.40%) |
Nov 20, 2014 | 5.030 | 5.130 | 4.980 | 5.000 | 119,801 | -0.02(-0.40%) |
Nov 19, 2014 | 4.960 | 5.120 | 4.960 | 5.020 | 4,602 | +0.02(+0.40%) |
Nov 18, 2014 | 5.170 | 5.190 | 5.000 | 5.000 | 19,258 | -0.16(-3.10%) |
Nov 17, 2014 | 5.220 | 5.280 | 5.050 | 5.160 | 38,747 | -0.03(-0.58%) |
Nov 14, 2014 | 5.370 | 5.370 | 5.110 | 5.190 | 19,017 | -0.19(-3.53%) |
Nov 13, 2014 | 5.130 | 5.440 | 5.120 | 5.380 | 27,669 | +0.13(+2.48%) |
Nov 12, 2014 | 5.424 | 5.424 | 5.170 | 5.250 | 28,083 | -0.09(-1.69%) |
Nov 11, 2014 | 5.480 | 5.480 | 5.240 | 5.340 | 23,014 | -0.21(-3.78%) |
Nov 10, 2014 | 5.270 | 5.590 | 5.130 | 5.550 | 42,325 | +0.24(+4.52%) |
Nov 07, 2014 | 5.000 | 5.320 | 4.875 | 5.310 | 51,311 | +0.32(+6.41%) |
Nov 06, 2014 | 5.040 | 5.040 | 4.890 | 4.990 | 25,058 | +0.06(+1.22%) |
Nov 05, 2014 | 4.950 | 5.070 | 4.850 | 4.930 | 46,900 | -0.02(-0.40%) |
Nov 04, 2014 | 4.250 | 4.980 | 4.250 | 4.950 | 106,602 | +0.78(+18.71%) |
Nov 03, 2014 | 4.080 | 4.280 | 3.990 | 4.170 | 93,962 | +0.07(+1.71%) |
Oct 31, 2014 | 4.150 | 4.150 | 4.055 | 4.100 | 31,449 | -0.02(-0.49%) |
Oct 30, 2014 | 4.075 | 4.210 | 4.050 | 4.120 | 16,648 | +0.03(+0.73%) |
Oct 29, 2014 | 4.300 | 4.300 | 3.990 | 4.090 | 55,944 | -0.15(-3.54%) |
Oct 28, 2014 | 4.157 | 4.360 | 4.100 | 4.240 | 86,706 | +0.07(+1.68%) |
Oct 27, 2014 | 4.220 | 4.300 | 4.300 | 4.170 | 51,427 | -0.13(-3.02%) |
Oct 24, 2014 | 4.490 | 4.490 | 4.230 | 4.300 | 52,175 | +0.00(+0.00%) |
Oct 23, 2014 | 4.230 | 4.430 | 3.990 | 4.300 | 173,345 | +0.11(+2.63%) |
Oct 22, 2014 | 4.140 | 4.230 | 4.095 | 4.190 | 255,580 | +0.10(+2.44%) |
Oct 21, 2014 | 4.360 | 4.450 | 4.050 | 4.090 | 771,181 | -0.29(-6.62%) |
Oct 20, 2014 | 4.570 | 4.570 | 4.330 | 4.380 | 51,940 | -0.24(-5.19%) |
Oct 17, 2014 | 4.830 | 4.830 | 4.550 | 4.620 | 60,247 | -0.14(-2.94%) |
Oct 16, 2014 | 4.820 | 4.950 | 4.680 | 4.760 | 48,202 | -0.14(-2.86%) |
Oct 15, 2014 | 4.540 | 4.990 | 4.940 | 4.900 | 115,440 | -0.04(-0.81%) |
Oct 14, 2014 | 5.005 | 5.050 | 4.900 | 4.940 | 40,335 | -0.06(-1.20%) |
Oct 13, 2014 | 5.020 | 5.020 | 4.920 | 5.000 | 108,390 | -0.05(-0.99%) |
Oct 10, 2014 | 5.220 | 5.240 | 4.870 | 5.050 | 35,482 | -0.21(-3.99%) |
Oct 09, 2014 | 5.390 | 5.410 | 5.240 | 5.260 | 40,014 | -0.11(-2.05%) |
Oct 08, 2014 | 5.380 | 5.425 | 5.170 | 5.370 | 17,956 | -0.03(-0.56%) |
Oct 07, 2014 | 5.400 | 5.480 | 5.310 | 5.400 | 35,218 | -0.07(-1.28%) |
Oct 06, 2014 | 5.460 | 5.500 | 5.150 | 5.470 | 75,508 | -0.01(-0.18%) |
Oct 03, 2014 | 5.600 | 5.620 | 5.460 | 5.480 | 198,478 | -0.03(-0.54%) |
Oct 02, 2014 | 5.600 | 5.660 | 5.420 | 5.510 | 122,336 | -0.10(-1.78%) |
Oct 01, 2014 | 5.910 | 5.910 | 5.580 | 5.610 | 90,177 | -0.39(-6.50%) |
Sep 30, 2014 | 5.900 | 6.090 | 5.680 | 6.000 | 77,066 | +0.09(+1.52%) |
Sep 29, 2014 | 5.900 | 5.950 | 5.680 | 5.910 | 41,379 | -0.02(-0.34%) |
Sep 26, 2014 | 5.880 | 5.940 | 5.780 | 5.930 | 73,604 | +0.05(+0.85%) |
Sep 25, 2014 | 5.950 | 5.950 | 5.830 | 5.880 | 51,356 | +0.02(+0.34%) |
Sep 24, 2014 | 5.870 | 5.960 | 5.661 | 5.860 | 41,661 | -0.04(-0.68%) |
Sep 23, 2014 | 6.020 | 6.090 | 5.830 | 5.900 | 57,526 | -0.14(-2.32%) |
Sep 22, 2014 | 6.020 | 6.190 | 6.010 | 6.040 | 38,187 | -0.16(-2.58%) |
Sep 19, 2014 | 6.230 | 6.370 | 6.170 | 6.200 | 86,220 | -0.07(-1.12%) |
Sep 18, 2014 | 6.330 | 6.350 | 6.152 | 6.270 | 58,425 | -0.09(-1.42%) |
Sep 17, 2014 | 6.290 | 6.370 | 6.190 | 6.360 | 68,660 | +0.09(+1.44%) |
Sep 16, 2014 | 6.230 | 6.300 | 6.094 | 6.270 | 23,172 | +0.04(+0.72%) |
Sep 15, 2014 | 6.270 | 6.280 | 6.000 | 6.225 | 16,977 | -0.08(-1.19%) |
Sep 12, 2014 | 6.470 | 6.490 | 6.230 | 6.300 | 34,259 | +0.01(+0.16%) |
Sep 11, 2014 | 6.300 | 6.490 | 6.240 | 6.290 | 153,742 | -0.03(-0.47%) |
Sep 10, 2014 | 6.320 | 6.430 | 6.230 | 6.320 | 26,744 | +0.03(+0.48%) |
Sep 09, 2014 | 6.220 | 6.430 | 6.180 | 6.290 | 100,936 | +0.00(+0.00%) |
Sep 08, 2014 | 6.320 | 6.480 | 6.200 | 6.290 | 21,274 | -0.10(-1.56%) |
Sep 05, 2014 | 6.370 | 6.500 | 6.270 | 6.390 | 59,225 | -0.03(-0.47%) |
Sep 04, 2014 | 6.300 | 6.540 | 6.299 | 6.420 | 201,295 | +0.12(+1.90%) |
Sep 03, 2014 | 6.570 | 6.570 | 5.990 | 6.300 | 77,727 | -0.27(-4.11%) |