Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.120 | 6.130 | 5.630 | 5.680 | 63,289 | -0.40(-6.58%) |
Nov 26, 2014 | 6.060 | 6.080 | 6.080 | 6.080 | 113,400 | +0.03(+0.50%) |
Nov 25, 2014 | 5.650 | 6.120 | 5.610 | 6.050 | 80,709 | +0.40(+7.08%) |
Nov 24, 2014 | 5.490 | 5.689 | 5.460 | 5.650 | 29,751 | +0.14(+2.54%) |
Nov 21, 2014 | 5.500 | 5.560 | 5.360 | 5.510 | 62,927 | +0.08(+1.47%) |
Nov 20, 2014 | 5.400 | 5.580 | 5.360 | 5.430 | 88,118 | +0.02(+0.37%) |
Nov 19, 2014 | 5.440 | 5.680 | 5.350 | 5.410 | 100,677 | -0.01(-0.18%) |
Nov 18, 2014 | 6.380 | 6.500 | 5.350 | 5.420 | 193,180 | -0.96(-15.05%) |
Nov 17, 2014 | 6.090 | 6.680 | 6.090 | 6.380 | 86,611 | +0.05(+0.79%) |
Nov 14, 2014 | 6.680 | 6.680 | 6.100 | 6.330 | 239,496 | -0.13(-2.01%) |
Nov 13, 2014 | 6.310 | 6.500 | 5.840 | 6.460 | 384,198 | +0.64(+11.00%) |
Nov 12, 2014 | 5.940 | 6.110 | 5.820 | 5.820 | 129,882 | -0.10(-1.69%) |
Nov 11, 2014 | 5.240 | 6.120 | 5.240 | 5.920 | 302,545 | +0.70(+13.41%) |
Nov 10, 2014 | 5.330 | 5.500 | 5.160 | 5.220 | 55,088 | -0.14(-2.61%) |
Nov 07, 2014 | 5.360 | 5.440 | 5.210 | 5.360 | 52,259 | -0.04(-0.74%) |
Nov 06, 2014 | 5.250 | 5.550 | 5.250 | 5.400 | 35,758 | +0.00(+0.00%) |
Nov 05, 2014 | 5.210 | 5.400 | 5.120 | 5.400 | 86,483 | +0.20(+3.85%) |
Nov 04, 2014 | 5.320 | 5.350 | 5.160 | 5.200 | 50,571 | -0.16(-2.99%) |
Nov 03, 2014 | 5.350 | 5.460 | 5.310 | 5.360 | 39,397 | +0.03(+0.56%) |
Oct 31, 2014 | 5.200 | 5.490 | 5.180 | 5.330 | 84,763 | +0.11(+2.11%) |
Oct 30, 2014 | 5.210 | 5.310 | 5.150 | 5.220 | 41,144 | +0.02(+0.38%) |
Oct 29, 2014 | 5.200 | 5.270 | 5.180 | 5.200 | 41,783 | -0.01(-0.19%) |
Oct 28, 2014 | 5.260 | 5.380 | 5.180 | 5.210 | 41,782 | +0.00(+0.00%) |
Oct 27, 2014 | 5.220 | 5.230 | 5.230 | 5.210 | 55,607 | -0.02(-0.38%) |
Oct 24, 2014 | 5.260 | 5.440 | 5.110 | 5.230 | 118,361 | -0.09(-1.69%) |
Oct 23, 2014 | 5.510 | 5.520 | 5.270 | 5.320 | 94,233 | -0.17(-3.10%) |
Oct 22, 2014 | 5.490 | 5.620 | 5.400 | 5.490 | 89,332 | -0.03(-0.54%) |
Oct 21, 2014 | 5.560 | 5.842 | 5.380 | 5.520 | 77,983 | +0.02(+0.36%) |
Oct 20, 2014 | 5.730 | 5.800 | 5.460 | 5.500 | 178,857 | -0.24(-4.18%) |
Oct 17, 2014 | 5.620 | 5.950 | 5.600 | 5.740 | 106,623 | +0.14(+2.50%) |
Oct 16, 2014 | 5.450 | 5.700 | 5.380 | 5.600 | 71,183 | +0.08(+1.45%) |
Oct 15, 2014 | 5.170 | 5.670 | 5.160 | 5.520 | 211,682 | +0.32(+6.15%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.130 | 5.200 | 143,395 | -0.02(-0.38%) |
Oct 13, 2014 | 5.150 | 5.360 | 5.150 | 5.220 | 88,181 | +0.01(+0.19%) |
Oct 10, 2014 | 5.180 | 5.250 | 5.060 | 5.210 | 100,879 | +0.05(+0.97%) |
Oct 09, 2014 | 5.400 | 5.400 | 5.125 | 5.160 | 105,237 | -0.25(-4.62%) |
Oct 08, 2014 | 5.150 | 5.490 | 5.050 | 5.410 | 189,081 | +0.26(+5.05%) |
Oct 07, 2014 | 5.250 | 5.260 | 5.050 | 5.150 | 320,658 | -0.05(-0.96%) |
Oct 06, 2014 | 5.310 | 5.440 | 5.200 | 5.200 | 161,473 | -0.10(-1.89%) |
Oct 03, 2014 | 5.320 | 5.527 | 5.285 | 5.300 | 154,506 | -0.08(-1.49%) |
Oct 02, 2014 | 5.510 | 5.650 | 5.270 | 5.380 | 183,745 | -0.10(-1.82%) |
Oct 01, 2014 | 5.450 | 5.560 | 5.360 | 5.480 | 124,834 | +0.01(+0.18%) |
Sep 30, 2014 | 5.600 | 5.600 | 5.351 | 5.470 | 194,772 | -0.15(-2.67%) |
Sep 29, 2014 | 5.830 | 5.890 | 5.570 | 5.620 | 91,381 | -0.26(-4.42%) |
Sep 26, 2014 | 6.090 | 6.230 | 5.670 | 5.880 | 221,562 | -0.26(-4.23%) |
Sep 25, 2014 | 5.820 | 6.390 | 5.660 | 6.140 | 276,896 | +0.31(+5.32%) |
Sep 24, 2014 | 5.370 | 5.900 | 5.320 | 5.830 | 179,727 | +0.44(+8.16%) |
Sep 23, 2014 | 5.250 | 5.570 | 5.250 | 5.390 | 173,715 | +0.05(+0.94%) |
Sep 22, 2014 | 5.350 | 5.460 | 5.255 | 5.340 | 143,962 | -0.07(-1.29%) |
Sep 19, 2014 | 5.550 | 5.630 | 5.370 | 5.410 | 171,365 | -0.14(-2.52%) |
Sep 18, 2014 | 5.300 | 5.570 | 5.300 | 5.550 | 152,140 | +0.25(+4.72%) |
Sep 17, 2014 | 5.370 | 5.550 | 5.290 | 5.300 | 133,641 | -0.09(-1.67%) |
Sep 16, 2014 | 5.510 | 5.610 | 5.260 | 5.390 | 346,403 | -0.28(-4.94%) |
Sep 15, 2014 | 6.250 | 6.250 | 5.610 | 5.670 | 458,375 | -0.58(-9.28%) |
Sep 12, 2014 | 6.580 | 6.582 | 6.200 | 6.250 | 213,636 | -0.32(-4.87%) |
Sep 11, 2014 | 6.570 | 6.680 | 6.500 | 6.570 | 99,048 | -0.07(-1.05%) |
Sep 10, 2014 | 7.010 | 7.010 | 6.450 | 6.640 | 344,182 | -0.40(-5.68%) |
Sep 09, 2014 | 6.960 | 7.640 | 6.790 | 7.040 | 590,495 | +0.07(+1.00%) |
Sep 08, 2014 | 7.050 | 7.180 | 6.960 | 6.970 | 137,004 | -0.07(-0.99%) |
Sep 05, 2014 | 6.960 | 7.100 | 6.800 | 7.040 | 106,263 | +0.06(+0.86%) |
Sep 04, 2014 | 6.850 | 7.100 | 6.780 | 6.980 | 128,593 | +0.11(+1.60%) |
Sep 03, 2014 | 7.150 | 7.225 | 6.770 | 6.870 | 206,914 | -0.27(-3.78%) |