Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.799 | 5.817 | 5.754 | 5.806 | 420,307 | +0.01(+0.13%) |
Nov 26, 2014 | 5.769 | 5.799 | 5.799 | 5.799 | 392,821 | +0.03(+0.58%) |
Nov 25, 2014 | 5.721 | 5.806 | 5.717 | 5.765 | 694,171 | +0.03(+0.45%) |
Nov 24, 2014 | 5.740 | 5.795 | 5.717 | 5.740 | 761,788 | +0.01(+0.13%) |
Nov 21, 2014 | 5.714 | 5.806 | 5.709 | 5.732 | 540,331 | -0.03(-0.51%) |
Nov 20, 2014 | 5.754 | 5.775 | 5.721 | 5.762 | 457,846 | +0.00(+0.00%) |
Nov 19, 2014 | 5.773 | 5.806 | 5.717 | 5.762 | 612,638 | -0.01(-0.19%) |
Nov 18, 2014 | 5.754 | 5.791 | 5.721 | 5.773 | 519,396 | +0.01(+0.26%) |
Nov 17, 2014 | 5.747 | 5.769 | 5.684 | 5.758 | 520,261 | +0.02(+0.32%) |
Nov 14, 2014 | 5.736 | 5.767 | 5.684 | 5.740 | 757,784 | +0.01(+0.26%) |
Nov 13, 2014 | 5.777 | 5.777 | 5.625 | 5.725 | 1,280,149 | -0.05(-0.89%) |
Nov 12, 2014 | 5.813 | 5.813 | 5.755 | 5.777 | 763,178 | -0.05(-0.81%) |
Nov 11, 2014 | 5.838 | 5.852 | 5.795 | 5.824 | 805,134 | +0.00(+0.00%) |
Nov 10, 2014 | 5.845 | 5.852 | 5.777 | 5.824 | 744,632 | -0.01(-0.19%) |
Nov 07, 2014 | 5.715 | 5.860 | 5.675 | 5.834 | 936,731 | +0.08(+1.45%) |
Nov 06, 2014 | 5.751 | 5.776 | 5.686 | 5.751 | 1,164,038 | +0.01(+0.19%) |
Nov 05, 2014 | 5.744 | 5.751 | 5.625 | 5.740 | 802,281 | +0.03(+0.44%) |
Nov 04, 2014 | 5.701 | 5.726 | 5.588 | 5.715 | 917,401 | +0.01(+0.25%) |
Nov 03, 2014 | 5.715 | 5.784 | 5.682 | 5.701 | 1,012,607 | +0.00(+0.00%) |
Oct 31, 2014 | 5.661 | 5.711 | 5.621 | 5.701 | 1,684,831 | +0.04(+0.70%) |
Oct 30, 2014 | 5.657 | 5.661 | 5.632 | 5.661 | 1,074,159 | +0.00(+0.00%) |
Oct 29, 2014 | 5.635 | 5.661 | 5.617 | 5.661 | 780,719 | +0.03(+0.45%) |
Oct 28, 2014 | 5.578 | 5.639 | 5.578 | 5.635 | 908,111 | +0.04(+0.71%) |
Oct 27, 2014 | 5.552 | 5.556 | 5.556 | 5.596 | 803,013 | +0.04(+0.72%) |
Oct 24, 2014 | 5.484 | 5.559 | 5.436 | 5.556 | 854,314 | +0.09(+1.59%) |
Oct 23, 2014 | 5.534 | 5.534 | 5.422 | 5.469 | 927,633 | -0.01(-0.26%) |
Oct 22, 2014 | 5.426 | 5.552 | 5.408 | 5.484 | 1,324,014 | +0.06(+1.07%) |
Oct 21, 2014 | 5.310 | 5.426 | 5.292 | 5.426 | 978,925 | +0.15(+2.88%) |
Oct 20, 2014 | 5.288 | 5.288 | 5.198 | 5.274 | 904,808 | +0.03(+0.55%) |
Oct 17, 2014 | 5.209 | 5.295 | 5.169 | 5.245 | 914,387 | +0.09(+1.83%) |
Oct 16, 2014 | 4.843 | 5.172 | 4.782 | 5.151 | 1,525,858 | +0.30(+6.11%) |
Oct 15, 2014 | 4.894 | 4.898 | 4.756 | 4.854 | 1,894,648 | -0.08(-1.54%) |
Oct 14, 2014 | 4.898 | 4.955 | 4.890 | 4.930 | 1,174,325 | +0.04(+0.81%) |
Oct 13, 2014 | 5.049 | 5.064 | 4.894 | 4.890 | 2,443,475 | -0.13(-2.66%) |
Oct 10, 2014 | 5.198 | 5.223 | 5.021 | 5.024 | 1,461,315 | -0.17(-3.27%) |
Oct 09, 2014 | 5.248 | 5.256 | 5.169 | 5.194 | 563,249 | -0.04(-0.76%) |
Oct 08, 2014 | 5.245 | 5.259 | 5.154 | 5.234 | 705,538 | -0.01(-0.14%) |
Oct 07, 2014 | 5.252 | 5.310 | 5.227 | 5.241 | 628,962 | -0.04(-0.75%) |
Oct 06, 2014 | 5.299 | 5.339 | 5.252 | 5.281 | 665,099 | -0.01(-0.14%) |
Oct 03, 2014 | 5.270 | 5.306 | 5.238 | 5.288 | 743,726 | +0.05(+0.90%) |
Oct 02, 2014 | 5.238 | 5.277 | 5.183 | 5.241 | 1,002,613 | +0.01(+0.14%) |
Oct 01, 2014 | 5.248 | 5.259 | 5.107 | 5.234 | 1,361,348 | +0.00(+0.07%) |
Sep 30, 2014 | 5.350 | 5.353 | 5.227 | 5.230 | 1,437,113 | -0.10(-1.97%) |
Sep 29, 2014 | 5.397 | 5.404 | 5.328 | 5.335 | 1,283,363 | -0.06(-1.14%) |
Sep 26, 2014 | 5.379 | 5.411 | 5.295 | 5.397 | 1,026,955 | +0.04(+0.81%) |
Sep 25, 2014 | 5.238 | 5.386 | 5.238 | 5.353 | 1,288,405 | +0.13(+2.49%) |
Sep 24, 2014 | 5.256 | 5.306 | 5.212 | 5.223 | 1,088,082 | -0.03(-0.62%) |
Sep 23, 2014 | 5.270 | 5.304 | 5.234 | 5.256 | 742,194 | -0.02(-0.34%) |
Sep 22, 2014 | 5.339 | 5.342 | 5.263 | 5.274 | 674,347 | -0.08(-1.49%) |
Sep 19, 2014 | 5.473 | 5.476 | 5.194 | 5.353 | 2,183,385 | -0.12(-2.25%) |
Sep 18, 2014 | 5.494 | 5.509 | 5.462 | 5.476 | 450,377 | -0.02(-0.33%) |
Sep 17, 2014 | 5.462 | 5.509 | 5.451 | 5.494 | 513,848 | +0.03(+0.60%) |
Sep 16, 2014 | 5.433 | 5.487 | 5.429 | 5.462 | 921,468 | +0.03(+0.53%) |
Sep 15, 2014 | 5.574 | 5.574 | 5.429 | 5.433 | 927,876 | -0.13(-2.34%) |
Sep 12, 2014 | 5.559 | 5.581 | 5.541 | 5.563 | 698,504 | +0.00(+0.07%) |
Sep 11, 2014 | 5.534 | 5.581 | 5.491 | 5.559 | 595,535 | +0.02(+0.39%) |
Sep 10, 2014 | 5.534 | 5.567 | 5.525 | 5.538 | 473,362 | +0.00(+0.07%) |
Sep 09, 2014 | 5.505 | 5.534 | 5.451 | 5.534 | 609,798 | +0.03(+0.59%) |
Sep 08, 2014 | 5.588 | 5.603 | 5.494 | 5.502 | 760,206 | -0.08(-1.43%) |
Sep 05, 2014 | 5.574 | 5.588 | 5.509 | 5.581 | 551,671 | +0.00(+0.06%) |
Sep 04, 2014 | 5.570 | 5.606 | 5.545 | 5.578 | 679,483 | +0.00(+0.06%) |
Sep 03, 2014 | 5.534 | 5.574 | 5.520 | 5.574 | 1,695,793 | +0.05(+0.85%) |