Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.938 | 5.957 | 5.892 | 5.945 | 410,466 | +0.01(+0.13%) |
Nov 26, 2014 | 5.907 | 5.938 | 5.938 | 5.938 | 383,623 | +0.03(+0.58%) |
Nov 25, 2014 | 5.858 | 5.945 | 5.855 | 5.904 | 677,918 | +0.03(+0.45%) |
Nov 24, 2014 | 5.877 | 5.934 | 5.855 | 5.877 | 743,952 | +0.01(+0.13%) |
Nov 21, 2014 | 5.851 | 5.945 | 5.846 | 5.870 | 527,680 | -0.03(-0.51%) |
Nov 20, 2014 | 5.892 | 5.914 | 5.858 | 5.900 | 447,126 | +0.00(+0.00%) |
Nov 19, 2014 | 5.911 | 5.945 | 5.855 | 5.900 | 598,294 | -0.01(-0.19%) |
Nov 18, 2014 | 5.892 | 5.930 | 5.858 | 5.911 | 507,235 | +0.02(+0.26%) |
Nov 17, 2014 | 5.885 | 5.907 | 5.821 | 5.896 | 508,080 | +0.02(+0.32%) |
Nov 14, 2014 | 5.873 | 5.906 | 5.821 | 5.877 | 740,041 | +0.02(+0.26%) |
Nov 13, 2014 | 5.915 | 5.915 | 5.760 | 5.862 | 1,250,176 | -0.05(-0.89%) |
Nov 12, 2014 | 5.952 | 5.952 | 5.893 | 5.915 | 745,309 | -0.05(-0.81%) |
Nov 11, 2014 | 5.978 | 5.993 | 5.934 | 5.963 | 786,283 | +0.00(+0.00%) |
Nov 10, 2014 | 5.985 | 5.993 | 5.915 | 5.963 | 727,198 | -0.01(-0.19%) |
Nov 07, 2014 | 5.852 | 6.000 | 5.811 | 5.974 | 914,799 | +0.09(+1.45%) |
Nov 06, 2014 | 5.889 | 5.915 | 5.822 | 5.889 | 1,136,783 | +0.01(+0.19%) |
Nov 05, 2014 | 5.882 | 5.889 | 5.759 | 5.878 | 783,496 | +0.03(+0.44%) |
Nov 04, 2014 | 5.837 | 5.863 | 5.722 | 5.852 | 895,921 | +0.01(+0.25%) |
Nov 03, 2014 | 5.852 | 5.922 | 5.818 | 5.837 | 988,898 | +0.00(+0.00%) |
Oct 31, 2014 | 5.796 | 5.848 | 5.756 | 5.837 | 1,645,383 | +0.04(+0.70%) |
Oct 30, 2014 | 5.793 | 5.796 | 5.767 | 5.796 | 1,049,009 | +0.00(+0.00%) |
Oct 29, 2014 | 5.771 | 5.796 | 5.752 | 5.796 | 762,440 | +0.03(+0.45%) |
Oct 28, 2014 | 5.711 | 5.774 | 5.711 | 5.771 | 886,849 | +0.04(+0.71%) |
Oct 27, 2014 | 5.685 | 5.689 | 5.689 | 5.730 | 784,212 | +0.04(+0.72%) |
Oct 24, 2014 | 5.615 | 5.693 | 5.567 | 5.689 | 834,312 | +0.09(+1.59%) |
Oct 23, 2014 | 5.667 | 5.667 | 5.552 | 5.600 | 905,913 | -0.01(-0.26%) |
Oct 22, 2014 | 5.556 | 5.685 | 5.537 | 5.615 | 1,293,014 | +0.06(+1.07%) |
Oct 21, 2014 | 5.437 | 5.556 | 5.419 | 5.556 | 956,005 | +0.16(+2.88%) |
Oct 20, 2014 | 5.415 | 5.415 | 5.322 | 5.400 | 883,623 | +0.03(+0.55%) |
Oct 17, 2014 | 5.333 | 5.422 | 5.293 | 5.371 | 892,978 | +0.10(+1.83%) |
Oct 16, 2014 | 4.959 | 5.296 | 4.896 | 5.274 | 1,490,132 | +0.30(+6.11%) |
Oct 15, 2014 | 5.011 | 5.015 | 4.871 | 4.971 | 1,850,288 | -0.08(-1.54%) |
Oct 14, 2014 | 5.015 | 5.074 | 5.008 | 5.048 | 1,146,830 | +0.04(+0.81%) |
Oct 13, 2014 | 5.171 | 5.185 | 5.011 | 5.008 | 2,386,264 | -0.14(-2.66%) |
Oct 10, 2014 | 5.322 | 5.348 | 5.141 | 5.145 | 1,427,100 | -0.17(-3.27%) |
Oct 09, 2014 | 5.374 | 5.382 | 5.293 | 5.319 | 550,062 | -0.04(-0.76%) |
Oct 08, 2014 | 5.371 | 5.385 | 5.278 | 5.359 | 689,018 | -0.01(-0.14%) |
Oct 07, 2014 | 5.378 | 5.437 | 5.352 | 5.367 | 614,236 | -0.04(-0.75%) |
Oct 06, 2014 | 5.426 | 5.467 | 5.378 | 5.408 | 649,527 | -0.01(-0.14%) |
Oct 03, 2014 | 5.396 | 5.434 | 5.363 | 5.415 | 726,312 | +0.05(+0.90%) |
Oct 02, 2014 | 5.363 | 5.404 | 5.308 | 5.367 | 979,138 | +0.01(+0.14%) |
Oct 01, 2014 | 5.374 | 5.385 | 5.230 | 5.359 | 1,329,474 | +0.00(+0.07%) |
Sep 30, 2014 | 5.478 | 5.482 | 5.352 | 5.356 | 1,403,465 | -0.11(-1.97%) |
Sep 29, 2014 | 5.526 | 5.534 | 5.456 | 5.463 | 1,253,314 | -0.06(-1.14%) |
Sep 26, 2014 | 5.508 | 5.541 | 5.422 | 5.526 | 1,002,911 | +0.04(+0.81%) |
Sep 25, 2014 | 5.363 | 5.515 | 5.363 | 5.482 | 1,258,239 | +0.13(+2.49%) |
Sep 24, 2014 | 5.382 | 5.434 | 5.337 | 5.348 | 1,062,606 | -0.03(-0.62%) |
Sep 23, 2014 | 5.396 | 5.432 | 5.359 | 5.382 | 724,816 | -0.02(-0.34%) |
Sep 22, 2014 | 5.467 | 5.471 | 5.389 | 5.400 | 658,558 | -0.08(-1.49%) |
Sep 19, 2014 | 5.604 | 5.608 | 5.319 | 5.482 | 2,132,264 | -0.13(-2.25%) |
Sep 18, 2014 | 5.626 | 5.641 | 5.593 | 5.608 | 439,832 | -0.02(-0.33%) |
Sep 17, 2014 | 5.593 | 5.641 | 5.582 | 5.626 | 501,817 | +0.03(+0.60%) |
Sep 16, 2014 | 5.563 | 5.619 | 5.559 | 5.593 | 899,893 | +0.03(+0.53%) |
Sep 15, 2014 | 5.708 | 5.708 | 5.559 | 5.563 | 906,151 | -0.13(-2.34%) |
Sep 12, 2014 | 5.693 | 5.715 | 5.674 | 5.696 | 682,150 | +0.00(+0.06%) |
Sep 11, 2014 | 5.667 | 5.715 | 5.622 | 5.693 | 581,591 | +0.02(+0.39%) |
Sep 10, 2014 | 5.667 | 5.700 | 5.658 | 5.671 | 462,279 | +0.00(+0.07%) |
Sep 09, 2014 | 5.637 | 5.667 | 5.582 | 5.667 | 595,520 | +0.03(+0.59%) |
Sep 08, 2014 | 5.722 | 5.737 | 5.626 | 5.634 | 742,406 | -0.08(-1.43%) |
Sep 05, 2014 | 5.708 | 5.722 | 5.641 | 5.715 | 538,754 | +0.00(+0.06%) |
Sep 04, 2014 | 5.704 | 5.741 | 5.678 | 5.711 | 663,574 | +0.00(+0.07%) |
Sep 03, 2014 | 5.667 | 5.708 | 5.652 | 5.708 | 1,656,088 | +0.05(+0.85%) |