Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.770 | 5.775 | 5.680 | 5.720 | 14,930 | -0.12(-2.05%) |
Nov 26, 2014 | 5.840 | 5.840 | 5.840 | 0 | +0.28(+5.04%) | |
Nov 25, 2014 | 5.410 | 5.570 | 5.410 | 5.560 | 18,735 | +0.47(+9.23%) |
Nov 24, 2014 | 5.090 | 5.140 | 5.080 | 5.090 | 19,709 | +0.01(+0.20%) |
Nov 21, 2014 | 5.120 | 5.120 | 5.040 | 5.080 | 8,793 | +0.04(+0.79%) |
Nov 20, 2014 | 5.085 | 5.085 | 5.020 | 5.040 | 8,181 | -0.20(-3.82%) |
Nov 19, 2014 | 5.230 | 5.300 | 5.225 | 5.240 | 17,436 | +0.11(+2.14%) |
Nov 18, 2014 | 5.120 | 5.178 | 5.110 | 5.130 | 17,001 | +0.24(+4.91%) |
Nov 17, 2014 | 4.875 | 4.910 | 4.850 | 4.890 | 13,291 | -0.03(-0.61%) |
Nov 14, 2014 | 4.870 | 4.930 | 4.870 | 4.920 | 2,770 | -0.11(-2.13%) |
Nov 13, 2014 | 5.020 | 5.027 | 4.950 | 5.027 | 6,026 | -0.03(-0.65%) |
Nov 12, 2014 | 5.020 | 5.060 | 4.960 | 5.060 | 11,196 | -0.14(-2.68%) |
Nov 11, 2014 | 5.160 | 5.200 | 5.160 | 5.199 | 20,127 | -0.03(-0.58%) |
Nov 10, 2014 | 5.260 | 5.280 | 5.230 | 5.230 | 11,936 | +0.09(+1.75%) |
Nov 07, 2014 | 5.090 | 5.140 | 5.090 | 5.140 | 6,108 | +0.17(+3.42%) |
Nov 06, 2014 | 4.960 | 4.970 | 4.920 | 4.970 | 4,885 | +0.08(+1.64%) |
Nov 05, 2014 | 4.910 | 4.910 | 4.870 | 4.890 | 12,919 | -0.01(-0.20%) |
Nov 04, 2014 | 4.895 | 4.960 | 4.890 | 4.900 | 8,814 | -0.01(-0.20%) |
Nov 03, 2014 | 4.950 | 4.960 | 4.900 | 4.910 | 12,702 | -0.05(-1.01%) |
Oct 31, 2014 | 4.860 | 4.960 | 4.860 | 4.960 | 11,730 | +0.08(+1.64%) |
Oct 30, 2014 | 4.800 | 4.900 | 4.800 | 4.880 | 12,639 | +0.00(+0.00%) |
Oct 29, 2014 | 5.110 | 5.110 | 4.870 | 4.880 | 18,130 | -0.20(-3.94%) |
Oct 28, 2014 | 5.092 | 5.100 | 5.050 | 5.080 | 8,648 | +0.08(+1.60%) |
Oct 27, 2014 | 5.025 | 5.050 | 5.000 | 5.000 | 4,759 | -0.07(-1.38%) |
Oct 24, 2014 | 4.990 | 5.070 | 4.980 | 5.070 | 14,320 | -0.02(-0.39%) |
Oct 23, 2014 | 5.090 | 5.130 | 5.070 | 5.090 | 6,429 | -0.02(-0.39%) |
Oct 22, 2014 | 5.143 | 5.180 | 5.100 | 5.110 | 13,690 | -0.21(-3.88%) |
Oct 21, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 4,680 | +0.15(+2.82%) |
Oct 20, 2014 | 5.170 | 5.182 | 5.130 | 5.170 | 19,126 | -0.04(-0.67%) |
Oct 17, 2014 | 5.180 | 5.220 | 5.170 | 5.205 | 10,710 | +0.13(+2.66%) |
Oct 16, 2014 | 4.980 | 5.090 | 4.960 | 5.070 | 24,896 | +0.03(+0.60%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.890 | 5.040 | 47,547 | +0.42(+9.09%) |
Oct 14, 2014 | 4.710 | 4.720 | 4.620 | 4.620 | 12,444 | -0.22(-4.55%) |
Oct 13, 2014 | 4.954 | 4.954 | 4.840 | 4.840 | 26,066 | -0.01(-0.21%) |
Oct 10, 2014 | 4.920 | 4.920 | 4.810 | 4.850 | 99,227 | -0.09(-1.82%) |
Oct 09, 2014 | 5.020 | 4.940 | 4.940 | 17,707 | -0.08(-1.59%) | |
Oct 08, 2014 | 5.140 | 5.140 | 4.940 | 5.020 | 45,255 | -0.33(-6.17%) |
Oct 07, 2014 | 5.370 | 5.410 | 5.330 | 5.350 | 18,002 | -0.22(-3.95%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.500 | 5.570 | 16,459 | -0.06(-1.07%) |
Oct 03, 2014 | 5.800 | 5.800 | 5.610 | 5.630 | 17,763 | -0.12(-2.09%) |
Oct 02, 2014 | 5.650 | 5.750 | 5.650 | 5.750 | 10,716 | -0.18(-3.04%) |
Oct 01, 2014 | 5.980 | 5.980 | 5.910 | 5.930 | 5,345 | -0.13(-2.15%) |
Sep 30, 2014 | 6.000 | 6.080 | 5.992 | 6.060 | 11,780 | -0.02(-0.33%) |
Sep 29, 2014 | 5.890 | 6.270 | 5.850 | 6.080 | 7,275 | -1.18(-16.25%) |
Sep 26, 2014 | 7.390 | 7.390 | 7.230 | 7.260 | 31,113 | +0.12(+1.75%) |
Sep 25, 2014 | 7.130 | 7.150 | 7.120 | 7.135 | 8,020 | -0.02(-0.21%) |
Sep 24, 2014 | 7.150 | 7.180 | 7.148 | 7.150 | 2,912 | -0.08(-1.11%) |
Sep 23, 2014 | 7.220 | 7.240 | 7.180 | 7.230 | 69,511 | -0.00(-0.07%) |
Sep 22, 2014 | 7.290 | 7.320 | 7.210 | 7.235 | 204,894 | -0.21(-2.89%) |
Sep 19, 2014 | 7.390 | 7.470 | 7.390 | 7.450 | 9,109 | +0.14(+1.92%) |
Sep 18, 2014 | 7.250 | 7.310 | 7.230 | 7.310 | 10,183 | +0.04(+0.55%) |
Sep 17, 2014 | 7.305 | 7.305 | 7.220 | 7.270 | 6,495 | +0.11(+1.57%) |
Sep 16, 2014 | 7.060 | 7.157 | 7.060 | 7.157 | 9,061 | -0.00(-0.03%) |
Sep 15, 2014 | 7.210 | 7.210 | 7.150 | 7.160 | 9,433 | -0.16(-2.19%) |
Sep 12, 2014 | 7.285 | 7.320 | 7.250 | 7.320 | 5,391 | +0.01(+0.14%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.300 | 7.310 | 7,035 | -0.09(-1.24%) |
Sep 10, 2014 | 7.390 | 7.430 | 7.350 | 7.402 | 31,392 | -0.08(-1.05%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.470 | 7.480 | 17,022 | -0.01(-0.13%) |
Sep 08, 2014 | 7.590 | 7.590 | 7.490 | 7.490 | 55,400 | -0.37(-4.71%) |
Sep 05, 2014 | 7.840 | 7.900 | 7.820 | 7.860 | 5,363 | -0.02(-0.25%) |
Sep 04, 2014 | 7.880 | 7.970 | 7.870 | 7.880 | 9,096 | +0.00(+0.00%) |
Sep 03, 2014 | 7.840 | 7.910 | 7.820 | 7.880 | 11,160 | +0.05(+0.64%) |