Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.170 | 6.390 | 6.150 | 6.390 | 3,725 | -0.06(-0.93%) |
Nov 26, 2014 | 6.170 | 6.450 | 6.450 | 6.450 | 700 | +0.22(+3.53%) |
Nov 25, 2014 | 6.150 | 6.230 | 6.150 | 6.230 | 11,651 | +0.02(+0.32%) |
Nov 24, 2014 | 6.150 | 6.230 | 6.150 | 6.210 | 1,863 | +0.03(+0.49%) |
Nov 21, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 314 | -0.05(-0.81%) |
Nov 20, 2014 | 6.370 | 6.370 | 6.162 | 6.230 | 6,180 | -0.05(-0.79%) |
Nov 19, 2014 | 6.390 | 6.480 | 6.150 | 6.280 | 2,316 | -0.22(-3.38%) |
Nov 18, 2014 | 6.470 | 6.500 | 6.200 | 6.500 | 600 | +0.19(+3.01%) |
Nov 17, 2014 | 6.210 | 6.320 | 6.160 | 6.310 | 2,192 | -0.19(-2.92%) |
Nov 14, 2014 | 6.450 | 6.500 | 5.811 | 6.500 | 12,852 | +0.10(+1.56%) |
Nov 13, 2014 | 6.500 | 6.500 | 5.760 | 6.400 | 20,100 | -0.28(-4.17%) |
Nov 12, 2014 | 6.100 | 6.678 | 6.100 | 6.678 | 31,307 | +0.47(+7.54%) |
Nov 11, 2014 | 5.800 | 6.450 | 5.720 | 6.210 | 20,846 | +0.41(+7.07%) |
Nov 10, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 865 | +0.02(+0.35%) |
Nov 07, 2014 | 5.700 | 5.780 | 5.700 | 5.780 | 1,410 | +0.24(+4.33%) |
Nov 06, 2014 | 5.620 | 5.620 | 5.540 | 5.540 | 3,300 | -0.24(-4.15%) |
Nov 05, 2014 | 5.780 | 5.780 | 5.780 | 5.780 | 159 | -0.01(-0.17%) |
Nov 04, 2014 | 5.789 | 5.790 | 5.781 | 5.790 | 4,000 | +0.01(+0.20%) |
Nov 03, 2014 | 5.551 | 5.778 | 5.551 | 5.778 | 850 | -0.08(-1.39%) |
Oct 31, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 159 | -0.05(-0.85%) |
Oct 30, 2014 | 5.910 | 5.910 | 5.899 | 5.910 | 4,684 | +0.01(+0.17%) |
Oct 29, 2014 | 5.660 | 5.950 | 5.590 | 5.900 | 8,447 | +0.27(+4.80%) |
Oct 28, 2014 | 5.510 | 5.640 | 5.510 | 5.630 | 525 | +0.02(+0.36%) |
Oct 27, 2014 | 5.500 | 5.610 | 5.980 | 5.610 | 3,588 | -0.37(-6.19%) |
Oct 24, 2014 | 5.890 | 5.980 | 5.470 | 5.980 | 8,076 | +0.01(+0.17%) |
Oct 23, 2014 | 5.750 | 5.970 | 5.460 | 5.970 | 5,189 | +0.48(+8.74%) |
Oct 22, 2014 | 5.770 | 5.770 | 5.470 | 5.490 | 3,407 | +0.23(+4.37%) |
Oct 21, 2014 | 5.820 | 5.820 | 5.250 | 5.260 | 3,300 | +0.04(+0.77%) |
Oct 20, 2014 | 5.200 | 5.220 | 5.199 | 5.220 | 10,553 | +0.02(+0.38%) |
Oct 17, 2014 | 5.250 | 5.250 | 5.180 | 5.200 | 2,262 | -0.05(-0.95%) |
Oct 16, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 7,713 | +0.01(+0.19%) |
Oct 14, 2014 | 5.300 | 5.240 | 5.240 | 5.240 | 2,600 | +0.09(+1.75%) |
Oct 13, 2014 | 5.750 | 5.750 | 4.890 | 5.150 | 8,514 | -0.23(-4.28%) |
Oct 10, 2014 | 5.390 | 5.670 | 5.380 | 5.380 | 750 | -0.01(-0.19%) |
Oct 09, 2014 | 5.560 | 5.560 | 5.390 | 5.390 | 15,930 | -0.11(-1.98%) |
Oct 08, 2014 | 5.350 | 5.500 | 5.350 | 5.499 | 5,340 | -0.01(-0.21%) |
Oct 07, 2014 | 5.350 | 5.790 | 5.350 | 5.510 | 4,620 | +0.21(+3.96%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.270 | 5.300 | 1,582 | -0.09(-1.67%) |
Oct 03, 2014 | 5.400 | 5.400 | 5.220 | 5.390 | 6,329 | +0.04(+0.75%) |
Oct 02, 2014 | 5.310 | 5.550 | 5.080 | 5.350 | 13,100 | -0.25(-4.46%) |
Oct 01, 2014 | 5.760 | 5.810 | 5.430 | 5.600 | 10,852 | -0.28(-4.68%) |
Sep 30, 2014 | 6.660 | 6.660 | 5.760 | 5.875 | 26,930 | +0.11(+1.99%) |
Sep 29, 2014 | 5.760 | 5.840 | 5.760 | 5.760 | 5,187 | -0.04(-0.69%) |
Sep 26, 2014 | 5.760 | 5.850 | 5.760 | 5.800 | 4,608 | +0.00(+0.00%) |
Sep 25, 2014 | 5.770 | 5.971 | 5.750 | 5.800 | 1,100 | -0.18(-3.01%) |
Sep 24, 2014 | 5.780 | 6.000 | 5.760 | 5.980 | 7,657 | -0.02(-0.33%) |
Sep 23, 2014 | 6.250 | 6.250 | 6.000 | 6.000 | 2,338 | -0.25(-4.00%) |
Sep 22, 2014 | 6.780 | 6.830 | 6.070 | 6.250 | 8,917 | -0.61(-8.89%) |
Sep 19, 2014 | 6.860 | 6.860 | 6.310 | 6.860 | 16,000 | +0.11(+1.63%) |
Sep 18, 2014 | 5.850 | 6.750 | 5.801 | 6.750 | 10,558 | +0.25(+3.85%) |
Sep 17, 2014 | 6.170 | 6.500 | 5.940 | 6.500 | 11,250 | +0.33(+5.35%) |
Sep 16, 2014 | 6.150 | 6.180 | 5.900 | 6.170 | 30,318 | +0.02(+0.33%) |
Sep 15, 2014 | 5.790 | 6.180 | 5.500 | 6.150 | 25,794 | +0.30(+5.13%) |
Sep 12, 2014 | 5.080 | 6.120 | 5.080 | 5.850 | 14,862 | +0.41(+7.60%) |
Sep 11, 2014 | 5.200 | 5.500 | 5.200 | 5.437 | 4,045 | +0.19(+3.56%) |
Sep 10, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 195 | +0.14(+2.74%) |
Sep 08, 2014 | 5.310 | 5.110 | 5.110 | 5.110 | 900 | -0.20(-3.77%) |
Sep 05, 2014 | 5.310 | 5.310 | 5.050 | 5.310 | 2,608 | +0.04(+0.76%) |
Sep 04, 2014 | 5.320 | 5.320 | 5.010 | 5.270 | 923 | -0.05(-0.94%) |
Sep 03, 2014 | 5.250 | 5.320 | 4.850 | 5.320 | 11,853 | +0.07(+1.24%) |