Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.042 | 6.083 | 6.042 | 6.060 | 96,389 | +0.02(+0.27%) |
Nov 26, 2014 | 6.028 | 6.044 | 6.044 | 6.044 | 203,134 | +0.02(+0.26%) |
Nov 25, 2014 | 5.983 | 6.028 | 5.974 | 6.028 | 239,640 | +0.05(+0.92%) |
Nov 24, 2014 | 5.978 | 5.983 | 5.965 | 5.974 | 140,290 | +0.02(+0.38%) |
Nov 21, 2014 | 5.983 | 5.987 | 5.951 | 5.951 | 171,415 | -0.01(-0.15%) |
Nov 20, 2014 | 5.919 | 5.964 | 5.919 | 5.960 | 175,817 | +0.00(+0.00%) |
Nov 19, 2014 | 5.919 | 5.964 | 5.914 | 5.960 | 225,966 | +0.03(+0.54%) |
Nov 18, 2014 | 5.878 | 5.933 | 5.878 | 5.928 | 197,391 | +0.04(+0.62%) |
Nov 17, 2014 | 5.882 | 5.937 | 5.873 | 5.891 | 250,763 | +0.02(+0.31%) |
Nov 14, 2014 | 5.933 | 5.960 | 5.864 | 5.873 | 294,631 | -0.08(-1.38%) |
Nov 13, 2014 | 5.969 | 5.991 | 5.942 | 5.955 | 272,560 | -0.02(-0.31%) |
Nov 12, 2014 | 5.992 | 6.028 | 5.964 | 5.974 | 223,687 | -0.04(-0.61%) |
Nov 11, 2014 | 6.019 | 6.024 | 5.987 | 6.010 | 138,863 | -0.01(-0.15%) |
Nov 10, 2014 | 6.001 | 6.028 | 5.987 | 6.019 | 160,242 | -0.00(-0.08%) |
Nov 07, 2014 | 5.996 | 6.024 | 5.969 | 6.024 | 172,614 | +0.03(+0.53%) |
Nov 06, 2014 | 5.974 | 6.001 | 5.960 | 5.992 | 103,430 | +0.02(+0.31%) |
Nov 05, 2014 | 5.964 | 5.978 | 5.951 | 5.974 | 182,286 | +0.00(+0.08%) |
Nov 04, 2014 | 5.983 | 5.983 | 5.942 | 5.969 | 192,642 | -0.01(-0.15%) |
Nov 03, 2014 | 5.933 | 5.983 | 5.932 | 5.978 | 276,037 | +0.05(+0.92%) |
Oct 31, 2014 | 5.882 | 5.933 | 5.864 | 5.923 | 496,771 | +0.07(+1.25%) |
Oct 30, 2014 | 5.828 | 5.878 | 5.828 | 5.850 | 271,650 | +0.01(+0.16%) |
Oct 29, 2014 | 5.837 | 5.846 | 5.796 | 5.841 | 319,581 | +0.00(+0.00%) |
Oct 28, 2014 | 5.777 | 5.841 | 5.777 | 5.841 | 316,897 | +0.06(+1.03%) |
Oct 27, 2014 | 5.755 | 5.782 | 5.750 | 5.782 | 350,855 | +0.03(+0.56%) |
Oct 24, 2014 | 5.759 | 5.764 | 5.718 | 5.750 | 140,174 | +0.00(+0.08%) |
Oct 23, 2014 | 5.709 | 5.750 | 5.695 | 5.745 | 286,358 | +0.05(+0.88%) |
Oct 22, 2014 | 5.672 | 5.695 | 5.668 | 5.695 | 183,502 | +0.03(+0.48%) |
Oct 21, 2014 | 5.613 | 5.668 | 5.609 | 5.668 | 264,003 | +0.06(+1.06%) |
Oct 20, 2014 | 5.554 | 5.609 | 5.554 | 5.609 | 276,890 | +0.04(+0.74%) |
Oct 17, 2014 | 5.554 | 5.567 | 5.517 | 5.567 | 199,565 | +0.06(+1.08%) |
Oct 16, 2014 | 5.417 | 5.517 | 5.399 | 5.508 | 196,361 | +0.06(+1.09%) |
Oct 15, 2014 | 5.490 | 5.490 | 5.380 | 5.449 | 317,326 | -0.06(-1.16%) |
Oct 14, 2014 | 5.526 | 5.535 | 5.499 | 5.513 | 257,810 | +0.03(+0.50%) |
Oct 13, 2014 | 5.508 | 5.526 | 5.476 | 5.485 | 189,472 | -0.01(-0.25%) |
Oct 10, 2014 | 5.522 | 5.581 | 5.494 | 5.499 | 187,653 | -0.02(-0.33%) |
Oct 09, 2014 | 5.545 | 5.581 | 5.513 | 5.517 | 274,582 | -0.01(-0.25%) |
Oct 08, 2014 | 5.449 | 5.535 | 5.440 | 5.531 | 230,958 | +0.07(+1.34%) |
Oct 07, 2014 | 5.453 | 5.481 | 5.440 | 5.458 | 202,240 | -0.01(-0.25%) |
Oct 06, 2014 | 5.444 | 5.481 | 5.444 | 5.472 | 163,380 | +0.03(+0.50%) |
Oct 03, 2014 | 5.435 | 5.449 | 5.408 | 5.444 | 205,113 | +0.01(+0.25%) |
Oct 02, 2014 | 5.440 | 5.452 | 5.389 | 5.431 | 186,443 | -0.03(-0.50%) |
Oct 01, 2014 | 5.435 | 5.476 | 5.435 | 5.458 | 272,437 | +0.00(+0.08%) |
Sep 30, 2014 | 5.476 | 5.476 | 5.414 | 5.453 | 366,626 | +0.01(+0.25%) |
Sep 29, 2014 | 5.403 | 5.440 | 5.403 | 5.440 | 216,006 | +0.03(+0.51%) |
Sep 26, 2014 | 5.412 | 5.417 | 5.376 | 5.412 | 244,403 | -0.00(-0.08%) |
Sep 25, 2014 | 5.453 | 5.508 | 5.403 | 5.417 | 373,187 | -0.05(-0.84%) |
Sep 24, 2014 | 5.485 | 5.490 | 5.451 | 5.462 | 261,430 | -0.00(-0.08%) |
Sep 23, 2014 | 5.504 | 5.504 | 5.458 | 5.467 | 197,888 | -0.03(-0.58%) |
Sep 22, 2014 | 5.531 | 5.546 | 5.485 | 5.499 | 172,627 | -0.02(-0.41%) |
Sep 19, 2014 | 5.531 | 5.554 | 5.517 | 5.522 | 264,327 | +0.00(+0.08%) |
Sep 18, 2014 | 5.586 | 5.586 | 5.508 | 5.517 | 192,487 | -0.04(-0.74%) |
Sep 17, 2014 | 5.581 | 5.598 | 5.551 | 5.558 | 397,048 | +0.03(+0.58%) |
Sep 16, 2014 | 5.482 | 5.531 | 5.468 | 5.526 | 218,233 | +0.04(+0.65%) |
Sep 15, 2014 | 5.522 | 5.549 | 5.466 | 5.491 | 188,187 | -0.02(-0.41%) |
Sep 12, 2014 | 5.629 | 5.629 | 5.482 | 5.513 | 300,260 | -0.13(-2.30%) |
Sep 11, 2014 | 5.634 | 5.643 | 5.611 | 5.643 | 205,536 | +0.01(+0.16%) |
Sep 10, 2014 | 5.665 | 5.683 | 5.616 | 5.634 | 346,329 | -0.03(-0.55%) |
Sep 09, 2014 | 5.683 | 5.683 | 5.652 | 5.665 | 184,951 | -0.01(-0.16%) |
Sep 08, 2014 | 5.696 | 5.705 | 5.670 | 5.674 | 174,403 | -0.02(-0.31%) |
Sep 05, 2014 | 5.674 | 5.696 | 5.656 | 5.692 | 209,936 | +0.04(+0.63%) |
Sep 04, 2014 | 5.670 | 5.701 | 5.652 | 5.656 | 149,651 | -0.02(-0.32%) |
Sep 03, 2014 | 5.665 | 5.696 | 5.665 | 5.674 | 150,206 | +0.02(+0.40%) |