Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.320 | 5.320 | 5.180 | 5.250 | 233,116 | -0.04(-0.76%) |
Nov 27, 2014 | 5.250 | 5.320 | 5.220 | 5.290 | 79,543 | +0.06(+1.15%) |
Nov 26, 2014 | 5.200 | 5.340 | 5.200 | 5.230 | 309,124 | -0.03(-0.57%) |
Nov 25, 2014 | 5.290 | 5.340 | 5.230 | 5.260 | 522,103 | -0.02(-0.38%) |
Nov 24, 2014 | 5.410 | 5.450 | 5.260 | 5.280 | 256,583 | -0.20(-3.65%) |
Nov 21, 2014 | 5.600 | 5.600 | 5.450 | 5.480 | 212,346 | -0.14(-2.49%) |
Nov 20, 2014 | 5.590 | 5.690 | 5.590 | 5.620 | 358,786 | +0.02(+0.36%) |
Nov 19, 2014 | 5.740 | 5.740 | 5.580 | 5.600 | 242,133 | -0.09(-1.58%) |
Nov 18, 2014 | 5.680 | 5.750 | 5.670 | 5.690 | 332,360 | +0.00(+0.00%) |
Nov 17, 2014 | 5.670 | 5.740 | 5.670 | 5.690 | 287,916 | +0.03(+0.53%) |
Nov 14, 2014 | 5.540 | 5.670 | 5.540 | 5.660 | 128,425 | +0.11(+1.98%) |
Nov 13, 2014 | 5.570 | 5.600 | 5.490 | 5.550 | 165,272 | -0.02(-0.36%) |
Nov 12, 2014 | 5.560 | 5.650 | 5.490 | 5.570 | 891,230 | -0.02(-0.36%) |
Nov 11, 2014 | 5.630 | 5.690 | 5.530 | 5.590 | 554,745 | -0.10(-1.76%) |
Nov 10, 2014 | 5.520 | 5.760 | 5.520 | 5.690 | 604,077 | +0.22(+4.02%) |
Nov 07, 2014 | 5.280 | 5.530 | 5.280 | 5.470 | 1,131,591 | +0.32(+6.21%) |
Nov 06, 2014 | 5.160 | 5.270 | 5.140 | 5.150 | 222,211 | -0.02(-0.39%) |
Nov 05, 2014 | 5.040 | 5.200 | 5.030 | 5.170 | 300,062 | +0.11(+2.17%) |
Nov 04, 2014 | 5.150 | 5.170 | 5.040 | 5.060 | 68,994 | -0.09(-1.75%) |
Nov 03, 2014 | 5.000 | 5.160 | 4.990 | 5.150 | 445,609 | +0.09(+1.78%) |
Oct 31, 2014 | 5.070 | 5.100 | 5.050 | 5.060 | 258,903 | -0.02(-0.39%) |
Oct 30, 2014 | 5.150 | 5.190 | 5.070 | 5.080 | 149,303 | -0.13(-2.50%) |
Oct 29, 2014 | 5.170 | 5.240 | 5.150 | 5.210 | 131,467 | +0.06(+1.17%) |
Oct 28, 2014 | 5.120 | 5.180 | 5.090 | 5.150 | 116,093 | +0.01(+0.19%) |
Oct 27, 2014 | 5.190 | 5.200 | 5.080 | 5.140 | 242,193 | -0.08(-1.53%) |
Oct 24, 2014 | 5.070 | 5.230 | 5.070 | 5.220 | 235,473 | +0.15(+2.96%) |
Oct 23, 2014 | 5.200 | 5.200 | 5.070 | 5.070 | 89,829 | -0.14(-2.69%) |
Oct 22, 2014 | 5.240 | 5.260 | 5.170 | 5.210 | 176,145 | -0.04(-0.76%) |
Oct 21, 2014 | 4.980 | 5.300 | 4.970 | 5.250 | 423,991 | +0.29(+5.85%) |
Oct 20, 2014 | 4.990 | 5.020 | 4.930 | 4.960 | 3,792,007 | -0.05(-1.00%) |
Oct 17, 2014 | 5.030 | 5.060 | 4.970 | 5.010 | 1,224,116 | -0.02(-0.40%) |
Oct 16, 2014 | 4.960 | 5.090 | 4.960 | 5.030 | 214,903 | +0.04(+0.80%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.910 | 4.990 | 592,420 | -0.04(-0.80%) |
Oct 14, 2014 | 4.980 | 5.070 | 4.970 | 5.030 | 112,792 | +0.01(+0.20%) |
Oct 10, 2014 | 5.020 | 5.020 | 5.020 | 0 | -0.07(-1.38%) | |
Oct 09, 2014 | 5.030 | 5.140 | 5.030 | 5.090 | 207,105 | +0.05(+0.99%) |
Oct 08, 2014 | 5.080 | 5.080 | 5.020 | 5.040 | 157,455 | -0.05(-0.98%) |
Oct 07, 2014 | 5.030 | 5.190 | 5.030 | 5.090 | 238,595 | +0.02(+0.39%) |
Oct 06, 2014 | 5.030 | 5.080 | 4.970 | 5.070 | 113,094 | +0.06(+1.20%) |
Oct 03, 2014 | 4.950 | 5.040 | 4.940 | 5.010 | 100,037 | +0.01(+0.20%) |
Oct 02, 2014 | 5.000 | 5.040 | 4.900 | 5.000 | 299,628 | -0.03(-0.60%) |
Oct 01, 2014 | 5.020 | 5.040 | 4.980 | 5.030 | 58,502 | -0.01(-0.20%) |
Sep 30, 2014 | 5.060 | 5.070 | 4.990 | 5.040 | 410,784 | -0.04(-0.79%) |
Sep 29, 2014 | 5.040 | 5.190 | 5.040 | 5.080 | 207,537 | +0.01(+0.20%) |
Sep 26, 2014 | 5.160 | 5.180 | 5.060 | 5.070 | 394,666 | -0.12(-2.31%) |
Sep 25, 2014 | 5.430 | 5.430 | 5.160 | 5.190 | 304,015 | -0.26(-4.77%) |
Sep 24, 2014 | 5.440 | 5.480 | 5.440 | 5.450 | 87,003 | +0.00(+0.00%) |
Sep 23, 2014 | 5.380 | 5.480 | 5.360 | 5.450 | 85,448 | +0.05(+0.93%) |
Sep 22, 2014 | 5.420 | 5.420 | 5.350 | 5.400 | 138,900 | -0.01(-0.18%) |
Sep 19, 2014 | 5.490 | 5.560 | 5.340 | 5.410 | 537,564 | -0.06(-1.10%) |
Sep 18, 2014 | 5.320 | 5.520 | 5.320 | 5.470 | 977,869 | +0.14(+2.63%) |
Sep 17, 2014 | 5.250 | 5.340 | 5.250 | 5.330 | 802,667 | +0.08(+1.52%) |
Sep 16, 2014 | 5.220 | 5.250 | 5.200 | 5.250 | 90,250 | +0.01(+0.19%) |
Sep 15, 2014 | 5.260 | 5.260 | 5.230 | 5.240 | 62,293 | -0.01(-0.19%) |
Sep 12, 2014 | 5.260 | 5.300 | 5.220 | 5.250 | 57,581 | -0.01(-0.19%) |
Sep 11, 2014 | 5.250 | 5.300 | 5.250 | 5.260 | 85,359 | +0.04(+0.77%) |
Sep 10, 2014 | 5.200 | 5.260 | 5.200 | 5.220 | 74,065 | +0.00(+0.00%) |
Sep 09, 2014 | 5.240 | 5.240 | 5.200 | 5.220 | 70,014 | +0.00(+0.00%) |
Sep 08, 2014 | 5.260 | 5.280 | 5.220 | 5.220 | 30,344 | -0.03(-0.57%) |
Sep 05, 2014 | 5.250 | 5.290 | 5.220 | 5.250 | 21,228 | -0.02(-0.38%) |
Sep 04, 2014 | 5.280 | 5.280 | 5.250 | 5.270 | 98,617 | +0.01(+0.19%) |
Sep 03, 2014 | 5.200 | 5.320 | 5.200 | 5.260 | 219,619 | +0.05(+0.96%) |