Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.636 | 5.665 | 5.530 | 5.565 | 15,748 | -0.09(-1.63%) |
Nov 26, 2014 | 5.714 | 5.657 | 5.657 | 5.657 | 53,525 | -0.01(-0.12%) |
Nov 25, 2014 | 5.629 | 5.686 | 5.615 | 5.665 | 31,006 | +0.00(+0.00%) |
Nov 24, 2014 | 5.452 | 5.707 | 5.452 | 5.665 | 53,894 | +0.18(+3.23%) |
Nov 21, 2014 | 5.771 | 5.771 | 5.410 | 5.488 | 60,313 | -0.18(-3.25%) |
Nov 20, 2014 | 5.572 | 5.707 | 5.530 | 5.672 | 51,486 | +0.11(+1.91%) |
Nov 19, 2014 | 5.650 | 5.693 | 5.488 | 5.565 | 127,641 | -0.10(-1.75%) |
Nov 18, 2014 | 5.657 | 5.750 | 5.509 | 5.665 | 169,436 | +0.05(+0.88%) |
Nov 17, 2014 | 5.792 | 5.792 | 5.565 | 5.615 | 47,799 | -0.13(-2.22%) |
Nov 14, 2014 | 5.827 | 5.859 | 5.742 | 5.742 | 23,677 | -0.06(-0.98%) |
Nov 13, 2014 | 5.657 | 5.820 | 5.565 | 5.799 | 36,317 | +0.12(+2.12%) |
Nov 12, 2014 | 5.509 | 5.693 | 5.459 | 5.679 | 190,043 | +0.10(+1.78%) |
Nov 11, 2014 | 5.558 | 5.665 | 5.360 | 5.580 | 60,354 | -0.08(-1.38%) |
Nov 10, 2014 | 7.789 | 7.789 | 5.551 | 5.657 | 60,320 | -0.08(-1.36%) |
Nov 07, 2014 | 5.693 | 5.750 | 5.665 | 5.735 | 29,557 | +0.07(+1.25%) |
Nov 06, 2014 | 5.509 | 5.735 | 5.509 | 5.665 | 73,487 | +0.01(+0.13%) |
Nov 05, 2014 | 5.629 | 5.700 | 5.374 | 5.657 | 22,165 | +0.16(+2.83%) |
Nov 04, 2014 | 5.303 | 5.611 | 5.240 | 5.502 | 58,444 | +0.14(+2.64%) |
Nov 03, 2014 | 5.833 | 5.833 | 5.275 | 5.360 | 61,140 | -0.10(-1.82%) |
Oct 31, 2014 | 5.289 | 5.523 | 5.183 | 5.459 | 58,316 | +0.26(+5.04%) |
Oct 30, 2014 | 5.148 | 5.240 | 4.893 | 5.197 | 58,817 | +0.01(+0.27%) |
Oct 29, 2014 | 5.261 | 5.289 | 5.169 | 5.183 | 27,079 | -0.06(-1.08%) |
Oct 28, 2014 | 4.956 | 5.296 | 4.914 | 5.240 | 37,446 | +0.28(+5.71%) |
Oct 27, 2014 | 4.971 | 5.020 | 4.985 | 4.956 | 179,303 | -0.03(-0.57%) |
Oct 24, 2014 | 5.049 | 5.112 | 4.956 | 4.985 | 20,411 | -0.04(-0.84%) |
Oct 23, 2014 | 5.020 | 5.049 | 4.999 | 5.027 | 33,791 | +0.04(+0.71%) |
Oct 22, 2014 | 5.084 | 5.098 | 4.956 | 4.992 | 43,639 | -0.11(-2.08%) |
Oct 21, 2014 | 5.098 | 5.144 | 5.034 | 5.098 | 32,616 | +0.01(+0.14%) |
Oct 20, 2014 | 5.141 | 5.155 | 4.979 | 5.091 | 26,104 | -0.03(-0.55%) |
Oct 17, 2014 | 5.452 | 5.452 | 5.098 | 5.119 | 71,478 | -0.24(-4.49%) |
Oct 16, 2014 | 4.886 | 5.410 | 4.886 | 5.360 | 48,509 | +0.42(+8.45%) |
Oct 15, 2014 | 4.949 | 4.985 | 4.886 | 4.942 | 82,134 | -0.06(-1.27%) |
Oct 14, 2014 | 4.956 | 5.169 | 4.907 | 5.006 | 33,841 | +0.06(+1.29%) |
Oct 13, 2014 | 4.914 | 5.020 | 4.914 | 4.942 | 72,755 | -0.03(-0.57%) |
Oct 10, 2014 | 5.056 | 5.121 | 4.956 | 4.971 | 64,342 | -0.13(-2.50%) |
Oct 09, 2014 | 5.339 | 5.339 | 5.077 | 5.098 | 22,870 | -0.27(-5.01%) |
Oct 08, 2014 | 5.339 | 5.406 | 5.275 | 5.367 | 40,226 | +0.03(+0.53%) |
Oct 07, 2014 | 5.381 | 5.497 | 5.339 | 5.339 | 33,556 | -0.05(-0.92%) |
Oct 06, 2014 | 5.438 | 5.509 | 5.388 | 5.388 | 11,535 | -0.03(-0.52%) |
Oct 03, 2014 | 5.480 | 5.587 | 5.388 | 5.417 | 38,307 | -0.01(-0.13%) |
Oct 02, 2014 | 5.424 | 5.480 | 5.233 | 5.424 | 63,996 | +0.01(+0.26%) |
Oct 01, 2014 | 5.403 | 5.473 | 5.218 | 5.410 | 73,713 | +0.02(+0.39%) |
Sep 30, 2014 | 5.339 | 5.445 | 5.282 | 5.388 | 55,861 | +0.02(+0.46%) |
Sep 29, 2014 | 5.296 | 5.401 | 5.181 | 5.364 | 59,618 | -0.01(-0.20%) |
Sep 26, 2014 | 5.367 | 5.490 | 5.367 | 5.374 | 16,098 | -0.03(-0.52%) |
Sep 25, 2014 | 5.211 | 5.549 | 5.141 | 5.403 | 55,496 | +0.16(+3.11%) |
Sep 24, 2014 | 5.211 | 5.247 | 5.122 | 5.240 | 49,498 | -0.02(-0.40%) |
Sep 23, 2014 | 5.417 | 5.438 | 5.240 | 5.261 | 47,965 | -0.14(-2.62%) |
Sep 22, 2014 | 5.360 | 5.445 | 5.211 | 5.403 | 75,265 | +0.01(+0.13%) |
Sep 19, 2014 | 5.537 | 5.572 | 5.346 | 5.395 | 123,711 | -0.13(-2.31%) |
Sep 18, 2014 | 5.636 | 5.686 | 5.502 | 5.523 | 41,046 | -0.07(-1.27%) |
Sep 17, 2014 | 5.516 | 5.608 | 5.438 | 5.594 | 34,260 | +0.08(+1.54%) |
Sep 16, 2014 | 5.558 | 5.601 | 5.509 | 5.509 | 17,947 | -0.04(-0.77%) |
Sep 15, 2014 | 5.580 | 5.693 | 5.537 | 5.551 | 13,737 | -0.06(-1.01%) |
Sep 12, 2014 | 5.516 | 5.629 | 5.516 | 5.608 | 53,876 | +0.12(+2.23%) |
Sep 11, 2014 | 5.598 | 5.681 | 5.458 | 5.486 | 24,152 | -0.11(-1.88%) |
Sep 10, 2014 | 5.515 | 5.605 | 5.486 | 5.591 | 25,949 | +0.03(+0.51%) |
Sep 09, 2014 | 5.521 | 5.584 | 5.493 | 5.563 | 48,395 | +0.06(+1.15%) |
Sep 08, 2014 | 5.444 | 5.570 | 5.416 | 5.500 | 58,284 | +0.02(+0.38%) |
Sep 05, 2014 | 5.521 | 5.570 | 5.451 | 5.479 | 15,435 | -0.04(-0.64%) |
Sep 04, 2014 | 5.612 | 5.619 | 5.373 | 5.514 | 57,798 | -0.07(-1.26%) |
Sep 03, 2014 | 5.928 | 5.928 | 5.535 | 5.584 | 108,647 | -0.03(-0.50%) |