Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.942 | 5.961 | 5.897 | 5.950 | 410,169 | +0.01(+0.13%) |
Nov 26, 2014 | 5.912 | 5.942 | 5.942 | 5.942 | 383,346 | +0.03(+0.58%) |
Nov 25, 2014 | 5.863 | 5.950 | 5.859 | 5.908 | 677,427 | +0.03(+0.45%) |
Nov 24, 2014 | 5.881 | 5.938 | 5.859 | 5.881 | 743,413 | +0.01(+0.13%) |
Nov 21, 2014 | 5.855 | 5.950 | 5.850 | 5.874 | 527,298 | -0.03(-0.51%) |
Nov 20, 2014 | 5.897 | 5.918 | 5.863 | 5.904 | 446,803 | +0.00(+0.00%) |
Nov 19, 2014 | 5.915 | 5.950 | 5.859 | 5.904 | 597,861 | -0.01(-0.19%) |
Nov 18, 2014 | 5.897 | 5.934 | 5.863 | 5.915 | 506,868 | +0.02(+0.26%) |
Nov 17, 2014 | 5.889 | 5.912 | 5.825 | 5.900 | 507,712 | +0.02(+0.32%) |
Nov 14, 2014 | 5.878 | 5.910 | 5.825 | 5.881 | 739,506 | +0.02(+0.26%) |
Nov 13, 2014 | 5.919 | 5.919 | 5.764 | 5.866 | 1,249,271 | -0.05(-0.89%) |
Nov 12, 2014 | 5.956 | 5.956 | 5.897 | 5.919 | 744,769 | -0.05(-0.81%) |
Nov 11, 2014 | 5.982 | 5.997 | 5.938 | 5.967 | 785,714 | +0.00(+0.00%) |
Nov 10, 2014 | 5.990 | 5.997 | 5.919 | 5.967 | 726,671 | -0.01(-0.19%) |
Nov 07, 2014 | 5.856 | 6.005 | 5.816 | 5.979 | 914,137 | +0.09(+1.45%) |
Nov 06, 2014 | 5.893 | 5.919 | 5.827 | 5.893 | 1,135,960 | +0.01(+0.19%) |
Nov 05, 2014 | 5.886 | 5.893 | 5.764 | 5.882 | 782,929 | +0.03(+0.44%) |
Nov 04, 2014 | 5.841 | 5.867 | 5.727 | 5.856 | 895,272 | +0.01(+0.25%) |
Nov 03, 2014 | 5.856 | 5.927 | 5.823 | 5.841 | 988,182 | +0.00(+0.00%) |
Oct 31, 2014 | 5.801 | 5.853 | 5.760 | 5.841 | 1,644,192 | +0.04(+0.70%) |
Oct 30, 2014 | 5.797 | 5.801 | 5.771 | 5.801 | 1,048,250 | +0.00(+0.00%) |
Oct 29, 2014 | 5.775 | 5.801 | 5.756 | 5.801 | 761,888 | +0.03(+0.45%) |
Oct 28, 2014 | 5.715 | 5.778 | 5.715 | 5.775 | 886,207 | +0.04(+0.71%) |
Oct 27, 2014 | 5.689 | 5.693 | 5.693 | 5.734 | 783,644 | +0.04(+0.72%) |
Oct 24, 2014 | 5.619 | 5.697 | 5.571 | 5.693 | 833,708 | +0.09(+1.59%) |
Oct 23, 2014 | 5.671 | 5.671 | 5.556 | 5.604 | 905,258 | -0.01(-0.26%) |
Oct 22, 2014 | 5.560 | 5.689 | 5.541 | 5.619 | 1,292,078 | +0.06(+1.07%) |
Oct 21, 2014 | 5.441 | 5.560 | 5.423 | 5.560 | 955,313 | +0.16(+2.88%) |
Oct 20, 2014 | 5.419 | 5.419 | 5.326 | 5.404 | 882,983 | +0.03(+0.55%) |
Oct 17, 2014 | 5.337 | 5.426 | 5.297 | 5.374 | 892,332 | +0.10(+1.83%) |
Oct 16, 2014 | 4.963 | 5.300 | 4.900 | 5.278 | 1,489,053 | +0.30(+6.11%) |
Oct 15, 2014 | 5.015 | 5.019 | 4.874 | 4.974 | 1,848,948 | -0.08(-1.54%) |
Oct 14, 2014 | 5.019 | 5.078 | 5.011 | 5.052 | 1,145,999 | +0.04(+0.81%) |
Oct 13, 2014 | 5.174 | 5.189 | 5.015 | 5.011 | 2,384,537 | -0.14(-2.66%) |
Oct 10, 2014 | 5.326 | 5.352 | 5.145 | 5.148 | 1,426,067 | -0.17(-3.27%) |
Oct 09, 2014 | 5.378 | 5.386 | 5.297 | 5.323 | 549,663 | -0.04(-0.76%) |
Oct 08, 2014 | 5.374 | 5.389 | 5.282 | 5.363 | 688,519 | -0.01(-0.14%) |
Oct 07, 2014 | 5.382 | 5.441 | 5.356 | 5.371 | 613,791 | -0.04(-0.75%) |
Oct 06, 2014 | 5.430 | 5.471 | 5.382 | 5.411 | 649,056 | -0.01(-0.14%) |
Oct 03, 2014 | 5.400 | 5.437 | 5.367 | 5.419 | 725,786 | +0.05(+0.90%) |
Oct 02, 2014 | 5.367 | 5.408 | 5.311 | 5.371 | 978,429 | +0.01(+0.14%) |
Oct 01, 2014 | 5.378 | 5.389 | 5.234 | 5.363 | 1,328,511 | +0.00(+0.07%) |
Sep 30, 2014 | 5.482 | 5.486 | 5.356 | 5.360 | 1,402,449 | -0.11(-1.97%) |
Sep 29, 2014 | 5.530 | 5.538 | 5.460 | 5.467 | 1,252,407 | -0.06(-1.14%) |
Sep 26, 2014 | 5.512 | 5.545 | 5.426 | 5.530 | 1,002,185 | +0.04(+0.81%) |
Sep 25, 2014 | 5.367 | 5.519 | 5.367 | 5.486 | 1,257,328 | +0.13(+2.49%) |
Sep 24, 2014 | 5.386 | 5.437 | 5.341 | 5.352 | 1,061,837 | -0.03(-0.62%) |
Sep 23, 2014 | 5.400 | 5.436 | 5.363 | 5.386 | 724,292 | -0.02(-0.34%) |
Sep 22, 2014 | 5.471 | 5.474 | 5.393 | 5.404 | 658,081 | -0.08(-1.49%) |
Sep 19, 2014 | 5.608 | 5.612 | 5.323 | 5.486 | 2,130,721 | -0.13(-2.25%) |
Sep 18, 2014 | 5.630 | 5.645 | 5.597 | 5.612 | 439,514 | -0.02(-0.33%) |
Sep 17, 2014 | 5.597 | 5.645 | 5.586 | 5.630 | 501,454 | +0.03(+0.60%) |
Sep 16, 2014 | 5.567 | 5.623 | 5.563 | 5.597 | 899,241 | +0.03(+0.53%) |
Sep 15, 2014 | 5.712 | 5.712 | 5.563 | 5.567 | 905,495 | -0.13(-2.34%) |
Sep 12, 2014 | 5.697 | 5.719 | 5.678 | 5.701 | 681,656 | +0.00(+0.07%) |
Sep 11, 2014 | 5.671 | 5.719 | 5.626 | 5.697 | 581,170 | +0.02(+0.39%) |
Sep 10, 2014 | 5.671 | 5.704 | 5.662 | 5.675 | 461,945 | +0.00(+0.07%) |
Sep 09, 2014 | 5.641 | 5.671 | 5.586 | 5.671 | 595,089 | +0.03(+0.59%) |
Sep 08, 2014 | 5.727 | 5.741 | 5.630 | 5.638 | 741,869 | -0.08(-1.43%) |
Sep 05, 2014 | 5.712 | 5.727 | 5.645 | 5.719 | 538,364 | +0.00(+0.06%) |
Sep 04, 2014 | 5.708 | 5.745 | 5.682 | 5.715 | 663,094 | +0.00(+0.06%) |
Sep 03, 2014 | 5.671 | 5.712 | 5.656 | 5.712 | 1,654,889 | +0.05(+0.85%) |