Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 311 | -0.19(-3.19%) |
Nov 26, 2014 | 5.810 | 5.950 | 5.950 | 5.950 | 2,000 | +0.09(+1.53%) |
Nov 25, 2014 | 5.890 | 5.890 | 5.860 | 5.860 | 2,518 | -0.03(-0.51%) |
Nov 24, 2014 | 5.799 | 5.950 | 5.799 | 5.890 | 7,034 | +0.16(+2.79%) |
Nov 21, 2014 | 5.800 | 5.801 | 5.670 | 5.730 | 4,411 | -0.09(-1.55%) |
Nov 20, 2014 | 5.550 | 5.820 | 5.540 | 5.820 | 1,518 | +0.07(+1.22%) |
Nov 19, 2014 | 5.740 | 5.750 | 5.680 | 5.750 | 2,583 | -0.07(-1.19%) |
Nov 18, 2014 | 5.700 | 5.820 | 5.630 | 5.819 | 8,605 | +0.05(+0.85%) |
Nov 17, 2014 | 5.860 | 5.860 | 5.683 | 5.770 | 1,813 | +0.02(+0.28%) |
Nov 14, 2014 | 5.480 | 5.789 | 5.480 | 5.754 | 21,510 | +0.32(+5.89%) |
Nov 13, 2014 | 5.400 | 5.490 | 5.399 | 5.434 | 5,628 | +0.05(+1.00%) |
Nov 12, 2014 | 5.520 | 5.520 | 5.370 | 5.380 | 1,541 | -0.14(-2.54%) |
Nov 11, 2014 | 5.510 | 5.520 | 5.450 | 5.520 | 608 | +0.00(+0.00%) |
Nov 10, 2014 | 5.450 | 5.520 | 5.450 | 5.520 | 546 | -0.06(-1.15%) |
Nov 07, 2014 | 5.560 | 5.620 | 5.500 | 5.584 | 3,252 | +0.04(+0.64%) |
Nov 06, 2014 | 5.480 | 5.548 | 5.480 | 5.548 | 1,213 | +0.14(+2.56%) |
Nov 05, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 1,812 | +0.02(+0.37%) |
Nov 04, 2014 | 5.410 | 5.410 | 5.373 | 5.390 | 825 | -0.08(-1.54%) |
Nov 03, 2014 | 5.420 | 5.489 | 5.370 | 5.474 | 3,279 | +0.02(+0.35%) |
Oct 31, 2014 | 5.500 | 5.500 | 5.410 | 5.455 | 5,072 | -0.14(-2.59%) |
Oct 30, 2014 | 5.400 | 5.600 | 5.400 | 5.600 | 2,010 | +0.05(+0.90%) |
Oct 29, 2014 | 5.528 | 5.556 | 5.518 | 5.550 | 2,127 | -0.05(-0.86%) |
Oct 28, 2014 | 5.580 | 5.598 | 5.580 | 5.598 | 1,208 | +0.05(+0.87%) |
Oct 27, 2014 | 5.550 | 5.549 | 5.549 | 5.550 | 8,122 | +0.00(+0.02%) |
Oct 24, 2014 | 5.550 | 5.630 | 5.400 | 5.549 | 5,302 | -0.00(-0.02%) |
Oct 23, 2014 | 5.550 | 5.550 | 5.490 | 5.550 | 4,290 | +0.08(+1.50%) |
Oct 22, 2014 | 5.540 | 5.540 | 5.387 | 5.468 | 1,065 | -0.02(-0.45%) |
Oct 21, 2014 | 5.420 | 5.521 | 5.420 | 5.493 | 5,532 | +0.07(+1.30%) |
Oct 20, 2014 | 5.250 | 5.422 | 5.250 | 5.422 | 1,204 | +0.17(+3.28%) |
Oct 17, 2014 | 5.484 | 5.484 | 5.250 | 5.250 | 2,789 | -0.15(-2.78%) |
Oct 16, 2014 | 5.260 | 5.430 | 5.250 | 5.400 | 6,022 | +0.02(+0.37%) |
Oct 15, 2014 | 5.270 | 5.380 | 5.233 | 5.380 | 11,899 | +0.05(+0.94%) |
Oct 14, 2014 | 5.370 | 5.480 | 5.280 | 5.330 | 6,902 | +0.06(+1.14%) |
Oct 13, 2014 | 5.260 | 5.466 | 5.260 | 5.270 | 6,864 | -0.06(-1.13%) |
Oct 10, 2014 | 5.370 | 5.370 | 5.330 | 5.330 | 905 | -0.03(-0.57%) |
Oct 09, 2014 | 5.580 | 5.580 | 5.361 | 5.361 | 1,598 | -0.16(-2.90%) |
Oct 08, 2014 | 5.560 | 5.576 | 5.380 | 5.521 | 3,458 | +0.01(+0.19%) |
Oct 07, 2014 | 5.650 | 5.650 | 5.410 | 5.510 | 5,809 | -0.02(-0.36%) |
Oct 06, 2014 | 5.520 | 5.570 | 5.400 | 5.530 | 7,764 | +0.15(+2.70%) |
Oct 03, 2014 | 5.650 | 5.650 | 5.384 | 5.384 | 4,572 | -0.02(-0.29%) |
Oct 02, 2014 | 5.290 | 5.625 | 5.281 | 5.400 | 4,378 | +0.00(+0.00%) |
Oct 01, 2014 | 5.610 | 5.610 | 5.370 | 5.400 | 9,793 | -0.11(-2.00%) |
Sep 30, 2014 | 5.500 | 5.520 | 5.450 | 5.510 | 2,546 | +0.01(+0.27%) |
Sep 29, 2014 | 5.460 | 5.500 | 5.420 | 5.495 | 5,053 | +0.04(+0.64%) |
Sep 26, 2014 | 5.220 | 5.490 | 5.220 | 5.460 | 9,987 | +0.05(+0.92%) |
Sep 25, 2014 | 5.270 | 5.410 | 5.270 | 5.410 | 7,716 | +0.06(+1.12%) |
Sep 24, 2014 | 5.390 | 5.400 | 5.350 | 5.350 | 1,836 | -0.09(-1.65%) |
Sep 23, 2014 | 5.420 | 5.469 | 5.353 | 5.440 | 4,571 | +0.06(+1.12%) |
Sep 22, 2014 | 5.490 | 5.490 | 5.350 | 5.380 | 3,086 | -0.11(-2.00%) |
Sep 19, 2014 | 5.400 | 5.465 | 5.330 | 5.490 | 7,291 | +0.16(+3.00%) |
Sep 18, 2014 | 5.330 | 5.368 | 5.330 | 5.330 | 6,078 | +0.01(+0.19%) |
Sep 17, 2014 | 5.392 | 5.392 | 5.263 | 5.320 | 3,066 | +0.07(+1.33%) |
Sep 16, 2014 | 5.320 | 5.349 | 5.154 | 5.250 | 7,705 | -0.13(-2.42%) |
Sep 15, 2014 | 5.230 | 5.410 | 5.230 | 5.380 | 8,704 | +0.10(+1.89%) |
Sep 12, 2014 | 5.250 | 5.430 | 5.250 | 5.280 | 9,961 | +0.01(+0.19%) |
Sep 11, 2014 | 5.450 | 5.510 | 5.150 | 5.270 | 18,316 | -0.13(-2.41%) |
Sep 10, 2014 | 5.410 | 5.440 | 5.400 | 5.400 | 1,700 | -0.05(-0.92%) |
Sep 09, 2014 | 5.470 | 5.530 | 5.450 | 5.450 | 1,995 | -0.01(-0.18%) |
Sep 08, 2014 | 5.500 | 5.550 | 5.460 | 5.460 | 6,100 | -0.04(-0.73%) |
Sep 05, 2014 | 5.521 | 5.560 | 5.500 | 5.500 | 3,960 | -0.01(-0.18%) |
Sep 04, 2014 | 5.620 | 5.620 | 5.490 | 5.510 | 5,266 | +0.01(+0.18%) |
Sep 03, 2014 | 5.600 | 5.620 | 5.500 | 5.500 | 4,073 | +0.01(+0.18%) |