Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.180 | 5.180 | 4.900 | 4.900 | 80,556 | -0.29(-5.59%) |
Nov 26, 2014 | 4.920 | 5.190 | 5.190 | 5.190 | 98,400 | +0.25(+5.06%) |
Nov 25, 2014 | 4.900 | 4.980 | 4.870 | 4.940 | 88,691 | +0.04(+0.82%) |
Nov 24, 2014 | 4.900 | 4.990 | 4.800 | 4.900 | 120,491 | +0.03(+0.62%) |
Nov 21, 2014 | 5.020 | 5.020 | 4.860 | 4.870 | 111,164 | -0.05(-1.02%) |
Nov 20, 2014 | 4.890 | 5.020 | 4.780 | 4.920 | 82,426 | -0.02(-0.40%) |
Nov 19, 2014 | 5.070 | 5.100 | 4.910 | 4.940 | 102,086 | -0.12(-2.37%) |
Nov 18, 2014 | 5.140 | 5.160 | 5.050 | 5.060 | 117,877 | -0.03(-0.59%) |
Nov 17, 2014 | 5.060 | 5.230 | 5.060 | 5.090 | 104,126 | +0.03(+0.59%) |
Nov 14, 2014 | 5.110 | 5.160 | 4.900 | 5.060 | 117,450 | -0.02(-0.39%) |
Nov 13, 2014 | 5.110 | 5.116 | 5.000 | 5.080 | 89,188 | -0.03(-0.59%) |
Nov 12, 2014 | 4.920 | 5.140 | 4.880 | 5.110 | 115,983 | +0.14(+2.82%) |
Nov 11, 2014 | 5.070 | 5.160 | 4.945 | 4.970 | 142,684 | -0.14(-2.74%) |
Nov 10, 2014 | 5.100 | 5.110 | 4.900 | 5.110 | 143,089 | +0.02(+0.39%) |
Nov 07, 2014 | 5.100 | 5.100 | 4.870 | 5.090 | 159,252 | +0.01(+0.30%) |
Nov 06, 2014 | 5.030 | 5.090 | 4.940 | 5.075 | 100,750 | +0.08(+1.50%) |
Nov 05, 2014 | 5.070 | 5.180 | 4.983 | 5.000 | 158,136 | -0.07(-1.38%) |
Nov 04, 2014 | 5.210 | 5.250 | 5.050 | 5.070 | 162,358 | -0.13(-2.50%) |
Nov 03, 2014 | 5.100 | 5.210 | 4.960 | 5.200 | 377,600 | +0.11(+2.16%) |
Oct 31, 2014 | 4.870 | 5.090 | 4.710 | 5.090 | 352,505 | +0.33(+6.93%) |
Oct 30, 2014 | 4.250 | 4.800 | 4.250 | 4.760 | 363,595 | +0.53(+12.53%) |
Oct 29, 2014 | 4.250 | 4.300 | 4.000 | 4.230 | 243,346 | -0.04(-0.94%) |
Oct 28, 2014 | 4.070 | 4.270 | 4.010 | 4.270 | 148,720 | +0.24(+5.96%) |
Oct 27, 2014 | 4.080 | 4.125 | 4.110 | 4.030 | 122,990 | -0.08(-1.95%) |
Oct 24, 2014 | 4.030 | 4.450 | 4.030 | 4.110 | 233,842 | +0.10(+2.49%) |
Oct 23, 2014 | 3.520 | 4.030 | 3.500 | 4.010 | 401,500 | +0.45(+12.64%) |
Oct 22, 2014 | 3.620 | 3.670 | 3.540 | 3.560 | 286,361 | -0.08(-2.20%) |
Oct 21, 2014 | 3.620 | 3.690 | 3.540 | 3.640 | 244,816 | +0.03(+0.83%) |
Oct 20, 2014 | 3.720 | 4.098 | 3.580 | 3.610 | 271,352 | -0.11(-2.96%) |
Oct 17, 2014 | 3.960 | 3.983 | 3.720 | 3.720 | 259,280 | -0.17(-4.49%) |
Oct 16, 2014 | 3.660 | 4.000 | 3.650 | 3.895 | 248,190 | +0.21(+5.56%) |
Oct 15, 2014 | 3.600 | 3.780 | 3.540 | 3.690 | 259,700 | +0.03(+0.82%) |
Oct 14, 2014 | 3.670 | 3.790 | 3.630 | 3.660 | 316,994 | +0.00(+0.00%) |
Oct 13, 2014 | 3.770 | 3.875 | 3.546 | 3.660 | 513,400 | -0.30(-7.58%) |
Oct 10, 2014 | 3.920 | 4.170 | 3.920 | 3.960 | 268,299 | -0.19(-4.58%) |
Oct 09, 2014 | 4.780 | 4.780 | 4.000 | 4.150 | 659,310 | -0.66(-13.72%) |
Oct 08, 2014 | 4.570 | 4.860 | 4.566 | 4.810 | 123,773 | +0.21(+4.57%) |
Oct 07, 2014 | 4.760 | 4.880 | 4.520 | 4.600 | 706,146 | -0.21(-4.37%) |
Oct 06, 2014 | 4.870 | 4.910 | 4.757 | 4.810 | 89,384 | -0.06(-1.23%) |
Oct 03, 2014 | 4.880 | 4.950 | 4.840 | 4.870 | 84,388 | +0.07(+1.46%) |
Oct 02, 2014 | 4.680 | 4.850 | 4.680 | 4.800 | 111,725 | +0.11(+2.35%) |
Oct 01, 2014 | 4.750 | 4.800 | 4.550 | 4.690 | 206,559 | -0.09(-1.88%) |
Sep 30, 2014 | 5.070 | 5.070 | 4.780 | 4.780 | 232,666 | -0.28(-5.53%) |
Sep 29, 2014 | 5.110 | 5.160 | 4.860 | 5.060 | 217,772 | -0.11(-2.13%) |
Sep 26, 2014 | 5.070 | 5.190 | 5.030 | 5.170 | 111,512 | +0.09(+1.77%) |
Sep 25, 2014 | 5.170 | 5.275 | 5.010 | 5.080 | 139,610 | -0.09(-1.74%) |
Sep 24, 2014 | 5.290 | 5.320 | 5.070 | 5.170 | 230,158 | -0.04(-0.77%) |
Sep 23, 2014 | 5.090 | 5.350 | 5.090 | 5.210 | 170,964 | +0.12(+2.36%) |
Sep 22, 2014 | 5.080 | 5.140 | 5.030 | 5.090 | 100,103 | -0.03(-0.59%) |
Sep 19, 2014 | 5.150 | 5.377 | 5.090 | 5.120 | 354,230 | -0.01(-0.19%) |
Sep 18, 2014 | 5.070 | 5.170 | 4.990 | 5.130 | 125,652 | +0.06(+1.18%) |
Sep 17, 2014 | 5.130 | 5.200 | 5.000 | 5.070 | 110,845 | -0.08(-1.55%) |
Sep 16, 2014 | 5.310 | 5.310 | 5.060 | 5.150 | 139,620 | -0.16(-3.01%) |
Sep 15, 2014 | 5.260 | 5.400 | 5.100 | 5.310 | 222,843 | +0.07(+1.34%) |
Sep 12, 2014 | 5.470 | 5.480 | 5.183 | 5.240 | 68,166 | -0.21(-3.85%) |
Sep 11, 2014 | 5.400 | 5.460 | 5.290 | 5.450 | 75,153 | +0.01(+0.18%) |
Sep 10, 2014 | 5.400 | 5.430 | 5.390 | 5.440 | 79,721 | +0.03(+0.55%) |
Sep 09, 2014 | 5.450 | 5.570 | 5.300 | 5.410 | 122,981 | -0.04(-0.73%) |
Sep 08, 2014 | 5.410 | 5.520 | 5.390 | 5.450 | 122,667 | +0.02(+0.37%) |
Sep 05, 2014 | 5.400 | 5.460 | 5.300 | 5.430 | 92,112 | +0.00(+0.00%) |
Sep 04, 2014 | 5.370 | 5.560 | 5.360 | 5.430 | 134,353 | +0.06(+1.12%) |
Sep 03, 2014 | 5.500 | 5.560 | 5.320 | 5.370 | 140,699 | -0.13(-2.36%) |