Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.357 | 5.545 | 5.357 | 5.522 | 2,681,926 | +0.17(+3.18%) |
Nov 26, 2014 | 5.344 | 5.352 | 5.352 | 5.352 | 3,029,399 | +0.02(+0.33%) |
Nov 25, 2014 | 5.469 | 5.469 | 5.291 | 5.334 | 4,989,702 | -0.12(-2.19%) |
Nov 24, 2014 | 5.545 | 5.565 | 5.430 | 5.453 | 1,948,982 | -0.09(-1.65%) |
Nov 21, 2014 | 5.603 | 5.616 | 5.518 | 5.545 | 1,994,019 | -0.01(-0.09%) |
Nov 20, 2014 | 5.438 | 5.555 | 5.436 | 5.550 | 2,167,858 | +0.11(+2.01%) |
Nov 19, 2014 | 5.461 | 5.484 | 5.371 | 5.441 | 2,285,162 | -0.01(-0.14%) |
Nov 18, 2014 | 5.458 | 5.504 | 5.413 | 5.448 | 2,583,552 | +0.00(+0.05%) |
Nov 17, 2014 | 5.418 | 5.491 | 5.399 | 5.446 | 1,873,205 | +0.01(+0.23%) |
Nov 14, 2014 | 5.456 | 5.503 | 5.413 | 5.433 | 1,793,896 | -0.04(-0.65%) |
Nov 13, 2014 | 5.583 | 5.595 | 5.448 | 5.469 | 2,227,591 | -0.09(-1.64%) |
Nov 12, 2014 | 5.585 | 5.590 | 5.499 | 5.560 | 4,004,385 | -0.01(-0.09%) |
Nov 11, 2014 | 5.611 | 5.611 | 5.524 | 5.565 | 1,424,554 | -0.05(-0.81%) |
Nov 10, 2014 | 5.565 | 5.616 | 5.529 | 5.611 | 1,590,373 | +0.06(+1.14%) |
Nov 07, 2014 | 5.496 | 5.547 | 5.458 | 5.547 | 2,614,264 | +0.06(+1.16%) |
Nov 06, 2014 | 5.560 | 5.583 | 5.453 | 5.484 | 1,979,020 | -0.08(-1.50%) |
Nov 05, 2014 | 5.669 | 5.679 | 5.497 | 5.568 | 3,076,402 | -0.06(-1.04%) |
Nov 04, 2014 | 5.623 | 5.692 | 5.573 | 5.626 | 2,179,663 | -0.03(-0.58%) |
Nov 03, 2014 | 5.649 | 5.740 | 5.620 | 5.659 | 3,193,411 | -0.01(-0.22%) |
Oct 31, 2014 | 5.634 | 5.674 | 5.590 | 5.672 | 3,767,575 | +0.12(+2.24%) |
Oct 30, 2014 | 5.408 | 5.623 | 5.408 | 5.547 | 2,778,756 | +0.08(+1.44%) |
Oct 29, 2014 | 5.585 | 5.603 | 5.405 | 5.469 | 3,651,500 | -0.12(-2.09%) |
Oct 28, 2014 | 5.476 | 5.585 | 5.451 | 5.585 | 2,217,500 | +0.11(+2.09%) |
Oct 27, 2014 | 5.469 | 5.499 | 5.453 | 5.471 | 1,190,615 | -0.03(-0.55%) |
Oct 24, 2014 | 5.535 | 5.540 | 5.463 | 5.502 | 1,327,590 | -0.01(-0.09%) |
Oct 23, 2014 | 5.507 | 5.585 | 5.489 | 5.507 | 3,330,630 | +0.04(+0.65%) |
Oct 22, 2014 | 5.568 | 5.573 | 5.463 | 5.471 | 3,358,742 | -0.10(-1.82%) |
Oct 21, 2014 | 5.494 | 5.583 | 5.481 | 5.573 | 2,085,937 | +0.09(+1.67%) |
Oct 20, 2014 | 5.423 | 5.486 | 5.347 | 5.481 | 7,220,815 | +0.02(+0.42%) |
Oct 17, 2014 | 5.329 | 5.476 | 5.286 | 5.458 | 4,472,754 | +0.19(+3.56%) |
Oct 16, 2014 | 5.045 | 5.314 | 5.012 | 5.271 | 14,234,720 | +0.18(+3.49%) |
Oct 15, 2014 | 5.238 | 5.243 | 5.006 | 5.093 | 6,305,543 | -0.18(-3.42%) |
Oct 14, 2014 | 5.255 | 5.334 | 5.225 | 5.273 | 3,418,660 | +0.05(+0.87%) |
Oct 13, 2014 | 5.260 | 5.326 | 5.221 | 5.227 | 2,855,604 | -0.02(-0.44%) |
Oct 10, 2014 | 5.205 | 5.339 | 5.199 | 5.250 | 3,333,612 | +0.05(+0.88%) |
Oct 09, 2014 | 5.298 | 5.326 | 5.174 | 5.205 | 4,610,666 | -0.09(-1.73%) |
Oct 08, 2014 | 5.352 | 5.359 | 5.194 | 5.296 | 5,923,601 | -0.07(-1.37%) |
Oct 07, 2014 | 5.471 | 5.476 | 5.370 | 5.370 | 2,468,844 | -0.13(-2.35%) |
Oct 06, 2014 | 5.522 | 5.535 | 5.425 | 5.499 | 3,785,615 | -0.01(-0.14%) |
Oct 03, 2014 | 5.535 | 5.573 | 5.474 | 5.507 | 3,894,419 | -0.05(-0.91%) |
Oct 02, 2014 | 5.568 | 5.616 | 5.522 | 5.557 | 2,776,282 | -0.03(-0.55%) |
Oct 01, 2014 | 5.628 | 5.654 | 5.560 | 5.588 | 2,853,449 | -0.04(-0.77%) |
Sep 30, 2014 | 5.710 | 5.710 | 5.621 | 5.631 | 2,529,625 | -0.07(-1.29%) |
Sep 29, 2014 | 5.710 | 5.738 | 5.675 | 5.705 | 2,819,776 | -0.04(-0.75%) |
Sep 26, 2014 | 5.689 | 5.773 | 5.669 | 5.748 | 1,811,321 | +0.07(+1.21%) |
Sep 25, 2014 | 5.740 | 5.768 | 5.661 | 5.679 | 1,728,534 | -0.07(-1.15%) |
Sep 24, 2014 | 5.641 | 5.753 | 5.621 | 5.745 | 3,805,605 | +0.13(+2.26%) |
Sep 23, 2014 | 5.684 | 5.717 | 5.613 | 5.618 | 2,121,800 | -0.06(-1.12%) |
Sep 22, 2014 | 5.689 | 5.710 | 5.659 | 5.682 | 1,655,601 | -0.03(-0.44%) |
Sep 19, 2014 | 5.702 | 5.734 | 5.667 | 5.707 | 3,539,497 | +0.02(+0.27%) |
Sep 18, 2014 | 5.728 | 5.743 | 5.656 | 5.692 | 1,936,094 | -0.04(-0.71%) |
Sep 17, 2014 | 5.649 | 5.783 | 5.631 | 5.733 | 4,282,183 | +0.08(+1.35%) |
Sep 16, 2014 | 5.585 | 5.663 | 5.562 | 5.656 | 2,958,137 | +0.07(+1.23%) |
Sep 15, 2014 | 5.659 | 5.664 | 5.562 | 5.588 | 2,431,716 | -0.06(-0.99%) |
Sep 12, 2014 | 5.674 | 5.707 | 5.623 | 5.644 | 2,831,253 | -0.04(-0.76%) |
Sep 11, 2014 | 5.672 | 5.705 | 5.540 | 5.687 | 6,128,301 | +0.02(+0.34%) |
Sep 10, 2014 | 5.646 | 5.687 | 5.587 | 5.668 | 4,424,258 | +0.03(+0.55%) |
Sep 09, 2014 | 5.658 | 5.660 | 5.584 | 5.637 | 4,405,430 | -0.01(-0.21%) |
Sep 08, 2014 | 5.689 | 5.706 | 5.577 | 5.649 | 5,471,423 | -0.03(-0.54%) |
Sep 05, 2014 | 5.618 | 5.698 | 5.589 | 5.679 | 3,929,554 | +0.05(+0.84%) |
Sep 04, 2014 | 5.656 | 5.696 | 5.618 | 5.632 | 3,350,832 | -0.02(-0.42%) |
Sep 03, 2014 | 5.653 | 5.706 | 5.599 | 5.656 | 5,024,462 | +0.00(+0.04%) |