Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.350 | 5.586 | 5.350 | 5.550 | 22,203 | +0.19(+3.54%) |
Nov 26, 2014 | 5.370 | 5.360 | 5.360 | 5.360 | 8,300 | +0.00(+0.00%) |
Nov 25, 2014 | 5.410 | 5.440 | 5.330 | 5.360 | 3,157 | +0.05(+0.94%) |
Nov 24, 2014 | 5.370 | 5.380 | 5.300 | 5.310 | 8,373 | -0.12(-2.21%) |
Nov 21, 2014 | 5.400 | 5.559 | 5.130 | 5.430 | 35,227 | -0.05(-0.91%) |
Nov 20, 2014 | 5.624 | 5.700 | 5.400 | 5.480 | 24,952 | -0.12(-2.14%) |
Nov 19, 2014 | 5.660 | 5.770 | 5.570 | 5.600 | 20,433 | +0.02(+0.36%) |
Nov 18, 2014 | 5.600 | 5.750 | 5.530 | 5.580 | 37,302 | -0.02(-0.36%) |
Nov 17, 2014 | 5.520 | 5.905 | 5.460 | 5.600 | 12,319 | -0.01(-0.18%) |
Nov 14, 2014 | 5.670 | 5.670 | 5.550 | 5.610 | 7,886 | -0.08(-1.41%) |
Nov 13, 2014 | 5.750 | 5.800 | 5.690 | 5.690 | 3,242 | -0.06(-1.04%) |
Nov 12, 2014 | 5.790 | 6.010 | 5.750 | 5.750 | 27,513 | -0.10(-1.71%) |
Nov 11, 2014 | 5.890 | 5.920 | 5.680 | 5.850 | 16,916 | -0.09(-1.52%) |
Nov 10, 2014 | 5.930 | 5.979 | 5.880 | 5.940 | 9,950 | -0.03(-0.50%) |
Nov 07, 2014 | 6.150 | 6.150 | 5.900 | 5.970 | 7,705 | -0.11(-1.81%) |
Nov 06, 2014 | 5.972 | 6.091 | 5.900 | 6.080 | 14,315 | +0.07(+1.16%) |
Nov 05, 2014 | 5.967 | 6.040 | 5.919 | 6.010 | 18,247 | +0.02(+0.33%) |
Nov 04, 2014 | 6.000 | 6.050 | 5.939 | 5.990 | 5,603 | +0.03(+0.50%) |
Nov 03, 2014 | 6.000 | 6.079 | 5.890 | 5.960 | 7,574 | -0.15(-2.45%) |
Oct 31, 2014 | 6.000 | 6.110 | 5.860 | 6.110 | 17,231 | +0.16(+2.69%) |
Oct 30, 2014 | 6.160 | 6.160 | 5.950 | 5.950 | 7,800 | -0.16(-2.62%) |
Oct 29, 2014 | 6.120 | 6.120 | 6.020 | 6.110 | 5,443 | -0.04(-0.65%) |
Oct 28, 2014 | 6.228 | 6.270 | 6.110 | 6.150 | 13,261 | -0.02(-0.32%) |
Oct 27, 2014 | 6.120 | 6.250 | 6.140 | 6.170 | 5,174 | +0.03(+0.49%) |
Oct 24, 2014 | 6.120 | 6.190 | 6.010 | 6.140 | 4,441 | -0.02(-0.32%) |
Oct 23, 2014 | 6.180 | 6.290 | 6.150 | 6.160 | 7,595 | +0.06(+0.98%) |
Oct 22, 2014 | 6.020 | 6.230 | 6.020 | 6.100 | 14,274 | +0.08(+1.33%) |
Oct 21, 2014 | 6.020 | 6.260 | 6.020 | 6.020 | 7,695 | -0.02(-0.33%) |
Oct 20, 2014 | 5.750 | 6.080 | 5.750 | 6.040 | 5,200 | +0.22(+3.78%) |
Oct 17, 2014 | 5.960 | 6.090 | 5.800 | 5.820 | 16,803 | -0.22(-3.64%) |
Oct 16, 2014 | 6.000 | 6.130 | 6.000 | 6.040 | 4,320 | -0.05(-0.82%) |
Oct 15, 2014 | 6.110 | 6.110 | 6.068 | 6.090 | 2,978 | +0.04(+0.66%) |
Oct 14, 2014 | 5.730 | 6.350 | 5.730 | 6.050 | 14,420 | +0.29(+5.03%) |
Oct 13, 2014 | 5.790 | 5.890 | 5.700 | 5.760 | 9,918 | +0.05(+0.84%) |
Oct 10, 2014 | 5.850 | 5.850 | 5.700 | 5.712 | 11,963 | -0.08(-1.35%) |
Oct 09, 2014 | 5.703 | 5.890 | 5.703 | 5.790 | 9,750 | -0.02(-0.34%) |
Oct 08, 2014 | 5.790 | 5.890 | 5.790 | 5.810 | 7,955 | -0.08(-1.36%) |
Oct 07, 2014 | 5.820 | 5.890 | 5.820 | 5.890 | 723 | +0.19(+3.33%) |
Oct 06, 2014 | 5.890 | 5.890 | 5.650 | 5.700 | 7,014 | -0.11(-1.89%) |
Oct 03, 2014 | 5.860 | 5.870 | 5.750 | 5.810 | 2,202 | -0.16(-2.68%) |
Oct 02, 2014 | 5.520 | 5.980 | 5.510 | 5.970 | 7,650 | +0.36(+6.42%) |
Oct 01, 2014 | 5.700 | 5.790 | 5.580 | 5.610 | 14,790 | -0.09(-1.58%) |
Sep 30, 2014 | 5.750 | 5.750 | 5.650 | 5.700 | 6,768 | +0.00(+0.00%) |
Sep 29, 2014 | 5.570 | 5.800 | 5.360 | 5.700 | 17,023 | -0.01(-0.18%) |
Sep 26, 2014 | 5.770 | 5.840 | 5.540 | 5.710 | 14,813 | -0.11(-1.89%) |
Sep 25, 2014 | 6.120 | 6.120 | 5.740 | 5.820 | 23,509 | -0.19(-3.16%) |
Sep 24, 2014 | 6.140 | 6.150 | 6.000 | 6.010 | 4,650 | -0.14(-2.27%) |
Sep 23, 2014 | 6.000 | 6.150 | 6.000 | 6.150 | 5,619 | +0.08(+1.32%) |
Sep 22, 2014 | 6.160 | 6.242 | 5.940 | 6.070 | 20,003 | -0.21(-3.34%) |
Sep 19, 2014 | 6.250 | 6.280 | 6.100 | 6.280 | 16,768 | -0.01(-0.16%) |
Sep 18, 2014 | 6.390 | 6.390 | 6.250 | 6.290 | 11,047 | -0.07(-1.10%) |
Sep 17, 2014 | 6.300 | 6.370 | 6.300 | 6.360 | 3,829 | +0.06(+0.95%) |
Sep 16, 2014 | 6.450 | 6.450 | 6.250 | 6.300 | 21,342 | -0.05(-0.79%) |
Sep 15, 2014 | 6.500 | 6.590 | 6.250 | 6.350 | 6,793 | -0.23(-3.50%) |
Sep 12, 2014 | 6.500 | 6.580 | 6.550 | 6.580 | 5,633 | +0.03(+0.46%) |
Sep 11, 2014 | 6.630 | 6.630 | 4.680 | 6.550 | 10,229 | -0.15(-2.24%) |
Sep 10, 2014 | 6.690 | 6.790 | 6.630 | 6.700 | 6,596 | -0.03(-0.45%) |
Sep 09, 2014 | 6.860 | 6.860 | 6.680 | 6.730 | 16,391 | -0.26(-3.72%) |
Sep 08, 2014 | 6.730 | 7.000 | 6.730 | 6.990 | 14,677 | +0.29(+4.33%) |
Sep 05, 2014 | 6.700 | 6.760 | 6.630 | 6.700 | 10,400 | -0.05(-0.74%) |
Sep 04, 2014 | 6.840 | 7.000 | 6.680 | 6.750 | 10,669 | -0.03(-0.44%) |
Sep 03, 2014 | 6.910 | 6.910 | 6.710 | 6.780 | 21,525 | -0.19(-2.73%) |