Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.386 | 5.432 | 5.214 | 5.246 | 25,321 | -0.13(-2.46%) |
Nov 26, 2014 | 5.300 | 5.378 | 5.378 | 5.378 | 31,094 | -0.02(-0.43%) |
Nov 25, 2014 | 5.432 | 5.448 | 5.311 | 5.401 | 20,106 | -0.04(-0.72%) |
Nov 24, 2014 | 5.401 | 5.495 | 5.308 | 5.440 | 89,883 | +0.06(+1.16%) |
Nov 21, 2014 | 5.401 | 5.425 | 5.284 | 5.378 | 41,734 | +0.08(+1.47%) |
Nov 20, 2014 | 5.067 | 5.323 | 5.067 | 5.300 | 40,606 | +0.19(+3.81%) |
Nov 19, 2014 | 5.253 | 5.253 | 5.067 | 5.105 | 30,644 | -0.19(-3.53%) |
Nov 18, 2014 | 5.246 | 5.331 | 5.191 | 5.292 | 65,762 | +0.05(+1.04%) |
Nov 17, 2014 | 5.494 | 5.494 | 5.222 | 5.238 | 69,133 | -0.26(-4.67%) |
Nov 14, 2014 | 5.494 | 5.572 | 5.430 | 5.494 | 77,612 | -0.01(-0.14%) |
Nov 13, 2014 | 5.696 | 5.914 | 5.471 | 5.502 | 91,536 | -0.21(-3.67%) |
Nov 12, 2014 | 5.564 | 5.712 | 5.537 | 5.712 | 71,691 | +0.10(+1.80%) |
Nov 11, 2014 | 5.782 | 5.867 | 5.556 | 5.611 | 135,249 | -0.17(-2.96%) |
Nov 10, 2014 | 5.440 | 5.984 | 5.277 | 5.782 | 342,360 | +0.28(+5.08%) |
Nov 07, 2014 | 5.634 | 5.634 | 5.222 | 5.502 | 50,369 | -0.13(-2.34%) |
Nov 06, 2014 | 5.603 | 5.650 | 5.525 | 5.634 | 38,245 | +0.04(+0.69%) |
Nov 05, 2014 | 5.510 | 5.634 | 5.479 | 5.595 | 27,105 | +0.05(+0.98%) |
Nov 04, 2014 | 5.424 | 5.580 | 5.424 | 5.541 | 32,386 | +0.08(+1.42%) |
Nov 03, 2014 | 5.587 | 5.587 | 5.424 | 5.463 | 38,895 | -0.10(-1.82%) |
Oct 31, 2014 | 5.619 | 5.673 | 5.502 | 5.564 | 120,475 | +0.05(+0.85%) |
Oct 30, 2014 | 5.354 | 5.611 | 5.284 | 5.518 | 68,244 | +0.16(+3.05%) |
Oct 29, 2014 | 5.238 | 5.385 | 5.145 | 5.354 | 36,901 | +0.15(+2.84%) |
Oct 28, 2014 | 4.958 | 5.246 | 4.950 | 5.207 | 76,231 | +0.24(+4.85%) |
Oct 27, 2014 | 4.865 | 4.981 | 4.919 | 4.966 | 80,261 | +0.05(+0.95%) |
Oct 24, 2014 | 4.935 | 4.935 | 4.841 | 4.919 | 27,235 | +0.00(+0.00%) |
Oct 23, 2014 | 4.888 | 4.989 | 4.821 | 4.919 | 45,220 | +0.05(+1.12%) |
Oct 22, 2014 | 4.927 | 5.005 | 4.834 | 4.865 | 31,253 | -0.16(-3.25%) |
Oct 21, 2014 | 5.051 | 5.129 | 4.844 | 5.028 | 34,137 | -0.02(-0.46%) |
Oct 20, 2014 | 5.028 | 5.082 | 4.997 | 5.051 | 50,981 | +0.02(+0.46%) |
Oct 17, 2014 | 5.269 | 5.269 | 5.020 | 5.028 | 54,533 | -0.15(-2.85%) |
Oct 16, 2014 | 5.284 | 5.362 | 5.098 | 5.176 | 74,646 | -0.23(-4.31%) |
Oct 15, 2014 | 5.005 | 5.440 | 4.880 | 5.409 | 68,737 | +0.32(+6.26%) |
Oct 14, 2014 | 4.865 | 5.245 | 4.779 | 5.090 | 76,104 | +0.29(+5.99%) |
Oct 13, 2014 | 4.554 | 4.865 | 4.554 | 4.803 | 44,883 | +0.21(+4.57%) |
Oct 10, 2014 | 4.484 | 4.632 | 4.445 | 4.593 | 56,400 | +0.06(+1.37%) |
Oct 09, 2014 | 4.709 | 4.733 | 4.453 | 4.531 | 46,439 | -0.19(-4.11%) |
Oct 08, 2014 | 4.569 | 4.740 | 4.367 | 4.725 | 93,489 | +0.12(+2.70%) |
Oct 07, 2014 | 4.601 | 4.686 | 4.500 | 4.601 | 68,845 | -0.03(-0.67%) |
Oct 06, 2014 | 4.748 | 4.748 | 4.375 | 4.632 | 161,041 | -0.12(-2.46%) |
Oct 03, 2014 | 4.601 | 4.795 | 4.507 | 4.748 | 100,125 | +0.20(+4.44%) |
Oct 02, 2014 | 4.624 | 4.647 | 4.360 | 4.546 | 365,824 | -0.09(-1.85%) |
Oct 01, 2014 | 4.717 | 4.740 | 4.624 | 4.632 | 95,177 | -0.09(-1.81%) |
Sep 30, 2014 | 4.849 | 4.935 | 4.686 | 4.717 | 116,102 | -0.12(-2.41%) |
Sep 29, 2014 | 4.818 | 4.873 | 4.818 | 4.834 | 34,855 | -0.05(-1.11%) |
Sep 26, 2014 | 4.787 | 4.896 | 4.771 | 4.888 | 26,064 | +0.10(+2.11%) |
Sep 25, 2014 | 4.826 | 4.826 | 4.663 | 4.787 | 810,016 | -0.03(-0.65%) |
Sep 24, 2014 | 4.849 | 4.904 | 4.779 | 4.818 | 51,845 | -0.06(-1.27%) |
Sep 23, 2014 | 5.020 | 5.137 | 4.865 | 4.880 | 60,382 | -0.18(-3.53%) |
Sep 22, 2014 | 4.919 | 5.106 | 4.796 | 5.059 | 66,113 | +0.08(+1.56%) |
Sep 19, 2014 | 4.989 | 5.012 | 4.709 | 4.981 | 173,161 | -0.02(-0.47%) |
Sep 18, 2014 | 5.067 | 5.121 | 4.989 | 5.005 | 41,983 | -0.05(-0.92%) |
Sep 17, 2014 | 5.145 | 5.176 | 5.012 | 5.051 | 85,728 | -0.07(-1.37%) |
Sep 16, 2014 | 5.059 | 5.222 | 5.051 | 5.121 | 53,874 | +0.04(+0.76%) |
Sep 15, 2014 | 5.183 | 5.214 | 5.043 | 5.082 | 54,004 | -0.12(-2.24%) |
Sep 12, 2014 | 5.253 | 5.253 | 5.183 | 5.199 | 63,520 | -0.07(-1.33%) |
Sep 11, 2014 | 5.191 | 5.300 | 5.113 | 5.269 | 54,381 | +0.03(+0.59%) |
Sep 10, 2014 | 5.222 | 5.315 | 5.176 | 5.238 | 51,989 | -0.01(-0.15%) |
Sep 09, 2014 | 5.323 | 5.417 | 5.199 | 5.246 | 71,309 | -0.08(-1.46%) |
Sep 08, 2014 | 5.354 | 5.407 | 5.253 | 5.323 | 54,366 | +0.03(+0.59%) |
Sep 05, 2014 | 5.347 | 5.347 | 5.253 | 5.292 | 43,463 | -0.03(-0.58%) |
Sep 04, 2014 | 5.308 | 5.427 | 5.269 | 5.323 | 49,125 | +0.02(+0.29%) |
Sep 03, 2014 | 5.634 | 5.634 | 5.292 | 5.308 | 22,475 | -0.28(-5.01%) |