Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.513 | 6.513 | 6.271 | 6.271 | 390 | +0.03(+0.53%) |
Nov 26, 2014 | 6.621 | 6.238 | 6.238 | 6.238 | 3,125 | +0.18(+3.02%) |
Nov 25, 2014 | 5.989 | 6.654 | 5.989 | 6.055 | 17,955 | +0.03(+0.42%) |
Nov 24, 2014 | 5.980 | 6.072 | 5.972 | 6.030 | 13,559 | +0.12(+2.11%) |
Nov 21, 2014 | 5.847 | 5.905 | 5.847 | 5.905 | 3,992 | +0.01(+0.22%) |
Nov 20, 2014 | 5.893 | 5.893 | 5.893 | 5.893 | 1,056 | +0.05(+0.78%) |
Nov 18, 2014 | 5.847 | 5.847 | 5.847 | 5.847 | 94 | +0.00(+0.00%) |
Nov 17, 2014 | 5.814 | 5.905 | 5.814 | 5.847 | 11,700 | +0.11(+1.88%) |
Nov 14, 2014 | 5.614 | 5.806 | 5.614 | 5.739 | 6,969 | +0.10(+1.77%) |
Nov 13, 2014 | 5.872 | 5.872 | 5.639 | 5.639 | 514 | -0.02(-0.29%) |
Nov 12, 2014 | 5.615 | 5.756 | 5.479 | 5.656 | 3,847 | +0.12(+2.26%) |
Nov 11, 2014 | 5.739 | 5.756 | 5.531 | 5.531 | 7,422 | -0.21(-3.62%) |
Nov 07, 2014 | 5.739 | 5.739 | 5.739 | 5.739 | 1,322 | -0.00(-0.00%) |
Nov 06, 2014 | 5.498 | 5.747 | 5.498 | 5.739 | 514 | -0.17(-2.80%) |
Nov 05, 2014 | 5.879 | 5.905 | 5.879 | 5.905 | 1,115 | -0.00(-0.01%) |
Nov 04, 2014 | 5.822 | 5.905 | 5.814 | 5.905 | 3,516 | +0.12(+2.16%) |
Nov 03, 2014 | 5.822 | 5.822 | 5.781 | 5.781 | 563 | +0.04(+0.72%) |
Oct 31, 2014 | 5.656 | 5.739 | 5.656 | 5.739 | 9,033 | +0.07(+1.32%) |
Oct 30, 2014 | 5.656 | 5.739 | 5.656 | 5.664 | 2,209 | -0.05(-0.80%) |
Oct 29, 2014 | 5.739 | 5.739 | 5.656 | 5.710 | 2,825 | -0.09(-1.58%) |
Oct 28, 2014 | 5.656 | 5.952 | 5.656 | 5.802 | 13,055 | +0.15(+2.57%) |
Oct 27, 2014 | 5.764 | 5.664 | 5.656 | 5.656 | 822 | -0.01(-0.15%) |
Oct 24, 2014 | 5.664 | 5.664 | 5.664 | 5.664 | 183 | -0.00(-0.00%) |
Oct 23, 2014 | 5.664 | 5.664 | 5.664 | 5.664 | 367 | +0.14(+2.56%) |
Oct 22, 2014 | 5.523 | 5.523 | 5.523 | 5.523 | 199 | +0.02(+0.30%) |
Oct 21, 2014 | 5.556 | 5.614 | 5.506 | 5.506 | 649 | -0.08(-1.49%) |
Oct 20, 2014 | 5.323 | 5.606 | 5.323 | 5.589 | 586 | +0.01(+0.15%) |
Oct 17, 2014 | 5.323 | 5.598 | 5.323 | 5.581 | 1,207 | +0.09(+1.67%) |
Oct 16, 2014 | 5.490 | 5.598 | 5.490 | 5.490 | 2,161 | -0.11(-1.93%) |
Oct 15, 2014 | 5.323 | 5.598 | 5.323 | 5.598 | 2,262 | +0.15(+2.75%) |
Oct 14, 2014 | 5.415 | 5.473 | 5.415 | 5.448 | 2,439 | -0.03(-0.61%) |
Oct 13, 2014 | 5.473 | 5.747 | 5.747 | 5.481 | 1,500 | -0.27(-4.63%) |
Oct 08, 2014 | 5.440 | 5.747 | 5.747 | 5.747 | 1,322 | -0.05(-0.86%) |
Oct 07, 2014 | 5.573 | 5.905 | 5.573 | 5.797 | 2,232 | +0.22(+4.03%) |
Oct 06, 2014 | 5.573 | 5.614 | 5.573 | 5.573 | 1,219 | -0.31(-5.23%) |
Oct 03, 2014 | 5.881 | 5.881 | 5.881 | 5.881 | 120 | +0.31(+5.52%) |
Oct 02, 2014 | 5.282 | 5.905 | 5.240 | 5.573 | 32,937 | -0.33(-5.63%) |
Oct 01, 2014 | 5.573 | 5.905 | 5.573 | 5.905 | 23,710 | +0.33(+5.97%) |
Sep 29, 2014 | 5.573 | 5.573 | 5.573 | 5.573 | 1,683 | +0.00(+0.00%) |
Sep 24, 2014 | 5.456 | 5.573 | 5.573 | 5.573 | 8,536 | +0.03(+0.60%) |
Sep 23, 2014 | 5.232 | 5.540 | 5.215 | 5.540 | 1,259 | +0.00(+0.00%) |
Sep 22, 2014 | 5.564 | 5.564 | 5.246 | 5.540 | 1,110 | +0.01(+0.15%) |
Sep 19, 2014 | 5.531 | 5.406 | 5.406 | 5.531 | 239 | +0.12(+2.31%) |
Sep 18, 2014 | 5.406 | 5.423 | 5.406 | 5.406 | 1,336 | -0.20(-3.56%) |
Sep 16, 2014 | 5.606 | 5.606 | 5.606 | 5.606 | 126 | +0.12(+2.12%) |
Sep 15, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 138 | +0.02(+0.46%) |
Sep 11, 2014 | 5.406 | 5.465 | 5.465 | 5.465 | 3 | +0.02(+0.46%) |
Sep 09, 2014 | 5.423 | 5.440 | 5.440 | 5.440 | 1,562 | +0.03(+0.62%) |
Sep 08, 2014 | 5.207 | 5.406 | 5.207 | 5.406 | 3,736 | -0.11(-1.96%) |
Sep 05, 2014 | 5.515 | 5.515 | 5.515 | 5.515 | 442 | +0.04(+0.76%) |
Sep 04, 2014 | 5.573 | 5.452 | 5.282 | 5.473 | 25,655 | +0.02(+0.38%) |