Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.670 | 5.670 | 5.650 | 5.670 | 2,602 | +0.08(+1.34%) |
Nov 26, 2014 | 5.615 | 5.595 | 5.595 | 5.595 | 8,800 | -0.20(-3.37%) |
Nov 25, 2014 | 5.810 | 5.810 | 5.575 | 5.790 | 6,234 | +0.01(+0.12%) |
Nov 24, 2014 | 5.630 | 5.783 | 5.600 | 5.783 | 3,388 | +0.06(+1.11%) |
Nov 21, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 796 | -0.27(-4.51%) |
Nov 20, 2014 | 5.704 | 5.990 | 5.685 | 5.990 | 3,112 | +0.15(+2.57%) |
Nov 19, 2014 | 5.688 | 5.880 | 5.688 | 5.840 | 3,922 | +0.04(+0.77%) |
Nov 18, 2014 | 5.790 | 5.800 | 5.780 | 5.795 | 6,718 | -0.01(-0.26%) |
Nov 17, 2014 | 5.875 | 5.875 | 5.810 | 5.810 | 5,300 | -0.04(-0.68%) |
Nov 14, 2014 | 5.905 | 5.905 | 5.850 | 5.850 | 6,574 | +0.00(+0.00%) |
Nov 13, 2014 | 5.650 | 5.870 | 5.650 | 5.850 | 3,512 | +0.06(+1.04%) |
Nov 12, 2014 | 5.775 | 5.820 | 5.675 | 5.790 | 15,450 | +0.04(+0.70%) |
Nov 11, 2014 | 5.575 | 5.760 | 5.575 | 5.750 | 29,864 | +0.12(+2.13%) |
Nov 10, 2014 | 5.855 | 5.950 | 5.630 | 5.630 | 6,570 | -0.37(-6.09%) |
Nov 07, 2014 | 5.921 | 5.995 | 5.919 | 5.995 | 1,596 | +0.07(+1.18%) |
Nov 06, 2014 | 5.940 | 5.940 | 5.921 | 5.925 | 6,962 | +0.02(+0.34%) |
Nov 05, 2014 | 5.630 | 5.910 | 5.630 | 5.905 | 10,184 | -0.00(-0.08%) |
Nov 04, 2014 | 5.835 | 5.910 | 5.835 | 5.910 | 6,042 | +0.10(+1.72%) |
Nov 03, 2014 | 5.630 | 5.871 | 5.630 | 5.810 | 18,876 | -0.10(-1.69%) |
Oct 31, 2014 | 5.675 | 5.921 | 5.675 | 5.910 | 4,962 | -0.08(-1.25%) |
Oct 30, 2014 | 6.000 | 6.000 | 5.765 | 5.985 | 4,426 | +0.06(+1.01%) |
Oct 29, 2014 | 5.900 | 5.925 | 5.825 | 5.925 | 13,098 | +0.03(+0.51%) |
Oct 28, 2014 | 5.890 | 5.900 | 5.605 | 5.895 | 13,986 | +0.20(+3.51%) |
Oct 27, 2014 | 5.725 | 5.600 | 5.600 | 5.695 | 7,986 | +0.10(+1.70%) |
Oct 24, 2014 | 5.500 | 5.725 | 5.435 | 5.600 | 29,472 | +0.10(+1.82%) |
Oct 23, 2014 | 5.150 | 5.845 | 5.150 | 5.500 | 74,460 | +0.60(+12.24%) |
Oct 22, 2014 | 4.505 | 4.900 | 4.500 | 4.900 | 32,422 | +0.62(+14.62%) |
Oct 21, 2014 | 4.475 | 4.500 | 4.275 | 4.275 | 32,816 | -0.18(-4.04%) |
Oct 20, 2014 | 4.365 | 4.475 | 4.325 | 4.455 | 3,748 | +0.06(+1.37%) |
Oct 17, 2014 | 4.265 | 4.275 | 4.265 | 4.395 | 8,716 | +0.07(+1.62%) |
Oct 16, 2014 | 4.255 | 4.325 | 4.255 | 4.325 | 29,396 | +0.03(+0.58%) |
Oct 15, 2014 | 4.420 | 4.250 | 4.295 | 4.300 | 12,714 | +0.05(+1.18%) |
Oct 14, 2014 | 4.260 | 4.315 | 4.250 | 4.250 | 34,034 | +0.00(+0.00%) |
Oct 13, 2014 | 4.110 | 4.340 | 4.031 | 4.250 | 11,792 | +0.00(+0.12%) |
Oct 10, 2014 | 4.225 | 4.325 | 4.175 | 4.245 | 5,766 | +0.05(+1.20%) |
Oct 09, 2014 | 4.380 | 4.420 | 4.194 | 4.194 | 22,462 | -0.28(-6.27%) |
Oct 08, 2014 | 4.265 | 4.490 | 4.265 | 4.475 | 5,228 | -0.01(-0.22%) |
Oct 07, 2014 | 4.375 | 4.600 | 4.375 | 4.485 | 29,422 | -0.27(-5.78%) |
Oct 06, 2014 | 4.950 | 4.950 | 4.760 | 4.760 | 7,448 | -0.22(-4.32%) |
Oct 03, 2014 | 5.015 | 5.015 | 4.975 | 4.975 | 6,738 | -0.23(-4.42%) |
Oct 02, 2014 | 5.205 | 5.205 | 5.205 | 5.205 | 406 | +0.22(+4.52%) |
Oct 01, 2014 | 5.060 | 5.145 | 4.814 | 4.980 | 20,462 | -0.14(-2.73%) |
Sep 30, 2014 | 5.220 | 5.220 | 5.065 | 5.120 | 17,204 | -0.05(-1.01%) |
Sep 29, 2014 | 5.250 | 5.255 | 5.150 | 5.173 | 4,408 | -0.19(-3.47%) |
Sep 26, 2014 | 5.250 | 5.420 | 5.250 | 5.358 | 7,348 | +0.11(+2.16%) |
Sep 25, 2014 | 5.250 | 5.250 | 5.035 | 5.245 | 4,982 | -0.03(-0.57%) |
Sep 24, 2014 | 5.260 | 5.300 | 5.115 | 5.275 | 7,774 | -0.03(-0.47%) |
Sep 23, 2014 | 5.505 | 5.505 | 5.010 | 5.300 | 23,594 | -0.21(-3.73%) |
Sep 22, 2014 | 5.525 | 5.575 | 5.505 | 5.505 | 18,576 | -0.12(-2.13%) |
Sep 19, 2014 | 5.830 | 5.830 | 5.625 | 5.625 | 9,652 | -0.22(-3.85%) |
Sep 18, 2014 | 5.515 | 5.850 | 5.515 | 5.850 | 22,930 | +0.07(+1.30%) |
Sep 17, 2014 | 5.780 | 5.780 | 5.730 | 5.775 | 4,076 | -0.03(-0.60%) |
Sep 16, 2014 | 5.768 | 5.830 | 5.755 | 5.810 | 2,008 | +0.01(+0.22%) |
Sep 15, 2014 | 5.760 | 5.830 | 5.760 | 5.798 | 4,280 | -0.00(-0.04%) |
Sep 12, 2014 | 5.792 | 5.830 | 5.792 | 5.800 | 7,978 | +0.04(+0.69%) |
Sep 11, 2014 | 5.785 | 5.875 | 5.760 | 5.760 | 4,962 | -0.11(-1.87%) |
Sep 10, 2014 | 5.730 | 5.870 | 5.730 | 5.870 | 2,796 | +0.09(+1.56%) |
Sep 09, 2014 | 5.665 | 5.800 | 5.665 | 5.780 | 10,672 | -0.00(-0.04%) |
Sep 08, 2014 | 5.840 | 5.995 | 5.782 | 5.782 | 10,000 | -0.08(-1.32%) |
Sep 05, 2014 | 5.945 | 5.945 | 5.865 | 5.860 | 9,842 | -0.11(-1.84%) |
Sep 04, 2014 | 5.850 | 5.850 | 5.850 | 5.970 | 12,860 | +0.00(+0.08%) |
Sep 03, 2014 | 5.875 | 5.966 | 5.875 | 5.965 | 9,154 | +0.10(+1.79%) |