Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.612 | 5.680 | 5.490 | 5.606 | 353,815 | -0.02(-0.28%) |
Nov 26, 2014 | 5.562 | 5.622 | 5.622 | 5.622 | 446,500 | +0.05(+0.90%) |
Nov 25, 2014 | 5.596 | 5.680 | 5.526 | 5.572 | 496,080 | -0.02(-0.36%) |
Nov 24, 2014 | 5.536 | 5.608 | 5.536 | 5.592 | 497,715 | +0.06(+1.16%) |
Nov 21, 2014 | 5.570 | 5.683 | 5.442 | 5.528 | 919,095 | +0.04(+0.66%) |
Nov 20, 2014 | 5.426 | 5.510 | 5.426 | 5.492 | 355,100 | +0.02(+0.44%) |
Nov 19, 2014 | 5.562 | 5.583 | 5.446 | 5.468 | 323,900 | -0.09(-1.58%) |
Nov 18, 2014 | 5.610 | 5.664 | 5.498 | 5.556 | 307,600 | -0.04(-0.68%) |
Nov 17, 2014 | 5.696 | 5.696 | 5.594 | 5.594 | 318,660 | -0.13(-2.24%) |
Nov 14, 2014 | 5.732 | 5.780 | 5.638 | 5.722 | 461,800 | -0.01(-0.14%) |
Nov 13, 2014 | 5.778 | 5.798 | 5.696 | 5.730 | 268,015 | -0.05(-0.93%) |
Nov 12, 2014 | 5.724 | 5.798 | 5.724 | 5.784 | 292,560 | +0.03(+0.49%) |
Nov 11, 2014 | 5.772 | 5.832 | 5.710 | 5.756 | 588,450 | -0.03(-0.48%) |
Nov 10, 2014 | 5.746 | 5.792 | 5.728 | 5.784 | 418,845 | +0.05(+0.80%) |
Nov 07, 2014 | 5.799 | 5.799 | 5.694 | 5.738 | 374,835 | -0.05(-0.83%) |
Nov 06, 2014 | 5.772 | 5.796 | 5.760 | 5.786 | 372,030 | +0.01(+0.21%) |
Nov 05, 2014 | 5.818 | 5.818 | 5.718 | 5.774 | 555,035 | -0.02(-0.35%) |
Nov 04, 2014 | 5.672 | 5.800 | 5.672 | 5.794 | 691,025 | +0.11(+1.97%) |
Nov 03, 2014 | 5.582 | 5.694 | 5.538 | 5.682 | 1,288,780 | +0.08(+1.50%) |
Oct 31, 2014 | 5.740 | 5.748 | 5.574 | 5.598 | 770,590 | +0.01(+0.25%) |
Oct 30, 2014 | 5.598 | 5.802 | 5.496 | 5.584 | 998,125 | +0.07(+1.21%) |
Oct 29, 2014 | 5.532 | 5.560 | 5.480 | 5.517 | 409,860 | +0.00(+0.05%) |
Oct 28, 2014 | 5.344 | 5.516 | 5.252 | 5.514 | 784,870 | +0.20(+3.80%) |
Oct 27, 2014 | 5.286 | 5.330 | 5.304 | 5.312 | 421,870 | +0.01(+0.15%) |
Oct 24, 2014 | 5.302 | 5.322 | 5.264 | 5.304 | 438,665 | +0.01(+0.26%) |
Oct 23, 2014 | 5.196 | 5.300 | 5.196 | 5.290 | 709,065 | +0.13(+2.52%) |
Oct 22, 2014 | 5.264 | 5.354 | 5.122 | 5.160 | 394,860 | -0.10(-1.90%) |
Oct 21, 2014 | 5.238 | 5.280 | 5.212 | 5.260 | 486,385 | +0.04(+0.80%) |
Oct 20, 2014 | 5.240 | 5.278 | 5.174 | 5.218 | 708,205 | -0.04(-0.76%) |
Oct 17, 2014 | 5.354 | 5.354 | 5.230 | 5.258 | 916,120 | -0.02(-0.38%) |
Oct 16, 2014 | 5.224 | 5.302 | 5.222 | 5.278 | 1,027,945 | +0.00(+0.08%) |
Oct 15, 2014 | 5.146 | 5.304 | 4.994 | 5.274 | 1,085,305 | +0.05(+1.00%) |
Oct 14, 2014 | 5.090 | 5.256 | 5.030 | 5.222 | 1,553,220 | +0.19(+3.86%) |
Oct 13, 2014 | 5.010 | 5.068 | 4.958 | 5.028 | 1,328,135 | +0.03(+0.56%) |
Oct 10, 2014 | 4.894 | 5.050 | 4.889 | 5.000 | 850,395 | +0.11(+2.17%) |
Oct 09, 2014 | 4.974 | 5.010 | 4.880 | 4.894 | 513,040 | -0.08(-1.61%) |
Oct 08, 2014 | 4.880 | 4.988 | 4.858 | 4.974 | 563,270 | +0.07(+1.47%) |
Oct 07, 2014 | 4.930 | 4.974 | 4.898 | 4.902 | 447,955 | -0.06(-1.13%) |
Oct 06, 2014 | 4.948 | 4.992 | 4.924 | 4.958 | 608,715 | +0.01(+0.16%) |
Oct 03, 2014 | 4.938 | 4.962 | 4.892 | 4.950 | 1,460,130 | +0.06(+1.31%) |
Oct 02, 2014 | 4.868 | 4.956 | 4.848 | 4.886 | 443,945 | +0.01(+0.29%) |
Oct 01, 2014 | 4.874 | 4.922 | 4.840 | 4.872 | 839,460 | -0.01(-0.20%) |
Sep 30, 2014 | 4.928 | 4.968 | 4.876 | 4.882 | 1,246,390 | -0.06(-1.21%) |
Sep 29, 2014 | 4.908 | 4.992 | 4.908 | 4.942 | 696,690 | -0.04(-0.88%) |
Sep 26, 2014 | 4.980 | 5.010 | 4.966 | 4.986 | 763,935 | +0.01(+0.24%) |
Sep 25, 2014 | 5.018 | 5.040 | 4.924 | 4.974 | 852,440 | -0.06(-1.27%) |
Sep 24, 2014 | 5.074 | 5.090 | 5.020 | 5.038 | 595,360 | -0.02(-0.40%) |
Sep 23, 2014 | 5.110 | 5.132 | 5.040 | 5.058 | 683,135 | -0.06(-1.10%) |
Sep 22, 2014 | 5.132 | 5.156 | 5.054 | 5.114 | 587,900 | -0.05(-0.89%) |
Sep 19, 2014 | 5.204 | 5.228 | 5.158 | 5.160 | 1,148,160 | -0.04(-0.69%) |
Sep 18, 2014 | 5.188 | 5.250 | 5.158 | 5.196 | 433,245 | +0.04(+0.81%) |
Sep 17, 2014 | 5.196 | 5.224 | 5.124 | 5.154 | 460,350 | -0.05(-0.96%) |
Sep 16, 2014 | 5.178 | 5.234 | 5.118 | 5.204 | 500,445 | +0.00(+0.08%) |
Sep 15, 2014 | 5.242 | 5.266 | 5.138 | 5.200 | 442,070 | -0.03(-0.50%) |
Sep 12, 2014 | 5.258 | 5.258 | 5.160 | 5.226 | 716,135 | -0.01(-0.27%) |
Sep 11, 2014 | 5.200 | 5.258 | 5.178 | 5.240 | 629,395 | +0.02(+0.34%) |
Sep 10, 2014 | 5.164 | 5.250 | 5.164 | 5.222 | 586,930 | +0.05(+0.97%) |
Sep 09, 2014 | 5.276 | 5.322 | 5.154 | 5.172 | 667,540 | -0.10(-1.90%) |
Sep 08, 2014 | 5.292 | 5.326 | 5.182 | 5.272 | 910,240 | -0.01(-0.15%) |
Sep 05, 2014 | 5.252 | 5.316 | 5.216 | 5.280 | 782,130 | +0.00(+0.08%) |
Sep 04, 2014 | 5.384 | 5.434 | 5.256 | 5.276 | 1,208,835 | -0.10(-1.90%) |
Sep 03, 2014 | 5.496 | 5.536 | 5.350 | 5.378 | 549,935 | -0.11(-1.93%) |