Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.850 | 5.897 | 5.670 | 5.732 | 18,948 | -0.17(-2.92%) |
Nov 26, 2014 | 5.928 | 5.904 | 5.904 | 5.904 | 116,717 | -0.02(-0.40%) |
Nov 25, 2014 | 5.826 | 6.085 | 5.787 | 5.928 | 197,406 | +0.13(+2.30%) |
Nov 24, 2014 | 5.944 | 5.944 | 5.693 | 5.795 | 92,048 | -0.09(-1.60%) |
Nov 21, 2014 | 5.873 | 6.085 | 5.873 | 5.889 | 54,843 | +0.02(+0.27%) |
Nov 20, 2014 | 5.865 | 5.897 | 5.803 | 5.873 | 64,300 | +0.02(+0.27%) |
Nov 19, 2014 | 5.857 | 5.873 | 5.779 | 5.857 | 12,847 | -0.02(-0.27%) |
Nov 18, 2014 | 5.904 | 5.928 | 5.797 | 5.873 | 21,920 | -0.03(-0.53%) |
Nov 17, 2014 | 6.014 | 6.022 | 5.826 | 5.904 | 23,164 | -0.09(-1.57%) |
Nov 14, 2014 | 6.132 | 6.139 | 5.967 | 5.998 | 29,097 | -0.19(-3.04%) |
Nov 13, 2014 | 6.265 | 6.265 | 6.163 | 6.186 | 37,331 | -0.05(-0.75%) |
Nov 12, 2014 | 6.233 | 6.280 | 6.147 | 6.233 | 35,593 | +0.01(+0.13%) |
Nov 11, 2014 | 6.218 | 6.257 | 6.135 | 6.226 | 65,013 | -0.02(-0.38%) |
Nov 10, 2014 | 6.179 | 6.304 | 6.179 | 6.249 | 26,773 | +0.02(+0.25%) |
Nov 07, 2014 | 6.226 | 6.249 | 6.124 | 6.233 | 13,321 | -0.04(-0.62%) |
Nov 06, 2014 | 6.280 | 6.304 | 6.265 | 6.273 | 16,796 | -0.02(-0.37%) |
Nov 05, 2014 | 6.304 | 6.351 | 6.257 | 6.296 | 30,017 | -0.02(-0.25%) |
Nov 04, 2014 | 6.288 | 6.359 | 6.202 | 6.312 | 36,216 | +0.03(+0.50%) |
Nov 03, 2014 | 6.233 | 6.359 | 6.202 | 6.280 | 17,651 | +0.03(+0.50%) |
Oct 31, 2014 | 6.351 | 6.351 | 6.163 | 6.249 | 27,211 | -0.04(-0.62%) |
Oct 30, 2014 | 6.132 | 6.343 | 6.132 | 6.288 | 11,255 | +0.05(+0.88%) |
Oct 29, 2014 | 6.226 | 6.288 | 6.139 | 6.233 | 29,820 | +0.02(+0.25%) |
Oct 28, 2014 | 5.607 | 6.226 | 5.607 | 6.218 | 80,745 | +0.58(+10.28%) |
Oct 27, 2014 | 5.615 | 5.638 | 5.583 | 5.638 | 13,287 | -0.03(-0.55%) |
Oct 24, 2014 | 5.748 | 5.748 | 5.630 | 5.670 | 10,078 | -0.06(-1.09%) |
Oct 23, 2014 | 5.748 | 5.779 | 5.670 | 5.732 | 37,432 | +0.00(+0.00%) |
Oct 22, 2014 | 5.803 | 5.818 | 5.724 | 5.732 | 46,489 | -0.09(-1.48%) |
Oct 21, 2014 | 5.709 | 5.818 | 5.709 | 5.818 | 24,028 | +0.13(+2.20%) |
Oct 20, 2014 | 5.372 | 5.709 | 5.372 | 5.693 | 40,350 | +0.27(+5.06%) |
Oct 17, 2014 | 5.231 | 5.435 | 5.223 | 5.419 | 78,059 | +0.23(+4.37%) |
Oct 16, 2014 | 5.098 | 5.364 | 5.098 | 5.192 | 57,487 | +0.02(+0.30%) |
Oct 15, 2014 | 5.693 | 5.795 | 5.090 | 5.176 | 390,133 | -0.56(-9.70%) |
Oct 14, 2014 | 5.717 | 5.795 | 5.670 | 5.732 | 66,197 | +0.03(+0.55%) |
Oct 13, 2014 | 5.599 | 5.717 | 5.568 | 5.701 | 106,439 | +0.09(+1.68%) |
Oct 10, 2014 | 5.677 | 5.717 | 5.599 | 5.607 | 109,300 | -0.04(-0.69%) |
Oct 09, 2014 | 5.803 | 5.803 | 5.638 | 5.646 | 84,214 | -0.16(-2.83%) |
Oct 08, 2014 | 5.670 | 5.920 | 5.615 | 5.810 | 106,616 | +0.12(+2.06%) |
Oct 07, 2014 | 5.818 | 5.865 | 5.677 | 5.693 | 84,145 | -0.16(-2.68%) |
Oct 06, 2014 | 6.022 | 6.022 | 5.810 | 5.850 | 154,575 | -0.15(-2.48%) |
Oct 03, 2014 | 6.022 | 6.045 | 5.928 | 5.998 | 35,049 | +0.02(+0.39%) |
Oct 02, 2014 | 6.053 | 6.053 | 5.951 | 5.975 | 76,284 | -0.05(-0.91%) |
Oct 01, 2014 | 5.998 | 6.077 | 5.967 | 6.030 | 70,085 | -0.04(-0.65%) |
Sep 30, 2014 | 6.038 | 6.171 | 6.022 | 6.069 | 50,154 | -0.08(-1.27%) |
Sep 29, 2014 | 6.022 | 6.147 | 5.959 | 6.147 | 56,686 | +0.13(+2.08%) |
Sep 26, 2014 | 6.022 | 6.061 | 5.991 | 6.022 | 74,173 | +0.02(+0.39%) |
Sep 25, 2014 | 6.147 | 6.147 | 5.975 | 5.998 | 93,735 | -0.13(-2.05%) |
Sep 24, 2014 | 6.233 | 6.492 | 5.799 | 6.124 | 49,976 | -0.11(-1.76%) |
Sep 23, 2014 | 6.429 | 6.429 | 6.179 | 6.233 | 134,162 | -0.23(-3.52%) |
Sep 22, 2014 | 6.453 | 6.500 | 6.366 | 6.460 | 40,174 | +0.00(+0.00%) |
Sep 19, 2014 | 6.330 | 6.445 | 6.289 | 6.460 | 154,288 | +0.08(+1.23%) |
Sep 18, 2014 | 6.437 | 6.468 | 6.335 | 6.382 | 49,919 | -0.06(-0.97%) |
Sep 17, 2014 | 6.437 | 6.460 | 6.421 | 6.445 | 115,820 | +0.04(+0.61%) |
Sep 16, 2014 | 6.421 | 6.460 | 6.374 | 6.406 | 228,055 | +0.01(+0.12%) |
Sep 15, 2014 | 6.586 | 6.586 | 6.343 | 6.398 | 88,676 | -0.17(-2.62%) |
Sep 12, 2014 | 6.742 | 6.766 | 6.523 | 6.570 | 16,442 | -0.13(-1.87%) |
Sep 11, 2014 | 6.656 | 6.711 | 6.586 | 6.695 | 14,398 | +0.05(+0.83%) |
Sep 10, 2014 | 6.641 | 6.719 | 6.594 | 6.641 | 40,221 | -0.01(-0.12%) |
Sep 09, 2014 | 6.774 | 6.774 | 6.617 | 6.648 | 27,925 | -0.09(-1.39%) |
Sep 08, 2014 | 6.821 | 6.829 | 6.719 | 6.742 | 18,259 | -0.13(-1.94%) |
Sep 05, 2014 | 6.907 | 6.915 | 6.719 | 6.875 | 40,992 | -0.09(-1.24%) |
Sep 04, 2014 | 6.930 | 6.969 | 6.813 | 6.962 | 22,075 | +0.06(+0.91%) |
Sep 03, 2014 | 6.857 | 6.961 | 6.857 | 6.899 | 19,034 | -0.09(-1.23%) |