Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.135 | 6.135 | 6.069 | 6.086 | 233,421 | +0.02(+0.37%) |
Oct 30, 2014 | 6.051 | 6.100 | 6.051 | 6.064 | 300,277 | +0.01(+0.22%) |
Oct 29, 2014 | 6.073 | 6.073 | 6.046 | 6.051 | 155,187 | -0.02(-0.29%) |
Oct 28, 2014 | 6.037 | 6.082 | 6.020 | 6.069 | 371,859 | +0.04(+0.59%) |
Oct 27, 2014 | 6.024 | 6.034 | 6.024 | 6.033 | 224,559 | +0.01(+0.15%) |
Oct 24, 2014 | 5.993 | 6.024 | 5.975 | 6.024 | 146,608 | +0.05(+0.89%) |
Oct 23, 2014 | 5.988 | 5.994 | 5.957 | 5.971 | 226,079 | +0.02(+0.37%) |
Oct 22, 2014 | 5.953 | 5.971 | 5.944 | 5.948 | 227,029 | +0.01(+0.23%) |
Oct 21, 2014 | 5.931 | 5.966 | 5.926 | 5.935 | 424,700 | +0.01(+0.23%) |
Oct 20, 2014 | 5.962 | 5.966 | 5.922 | 5.922 | 199,040 | -0.01(-0.15%) |
Oct 17, 2014 | 5.886 | 5.962 | 5.886 | 5.931 | 163,747 | +0.05(+0.83%) |
Oct 16, 2014 | 5.797 | 5.899 | 5.797 | 5.882 | 206,937 | +0.04(+0.76%) |
Oct 15, 2014 | 5.761 | 5.843 | 5.699 | 5.837 | 564,022 | +0.04(+0.77%) |
Oct 14, 2014 | 5.810 | 5.846 | 5.753 | 5.793 | 210,200 | +0.00(+0.00%) |
Oct 13, 2014 | 5.828 | 5.855 | 5.793 | 5.793 | 196,623 | -0.05(-0.84%) |
Oct 10, 2014 | 5.819 | 5.850 | 5.779 | 5.842 | 335,359 | -0.00(-0.08%) |
Oct 09, 2014 | 5.908 | 5.917 | 5.837 | 5.846 | 242,702 | -0.04(-0.76%) |
Oct 08, 2014 | 5.864 | 5.891 | 5.820 | 5.891 | 289,976 | +0.01(+0.15%) |
Oct 07, 2014 | 5.846 | 5.882 | 5.837 | 5.882 | 200,439 | +0.02(+0.30%) |
Oct 06, 2014 | 5.877 | 5.877 | 5.855 | 5.864 | 229,261 | +0.02(+0.30%) |
Oct 03, 2014 | 5.802 | 5.860 | 5.798 | 5.846 | 176,825 | +0.04(+0.76%) |
Oct 02, 2014 | 5.820 | 5.837 | 5.771 | 5.802 | 261,739 | -0.03(-0.53%) |
Oct 01, 2014 | 5.833 | 5.864 | 5.815 | 5.833 | 220,953 | +0.02(+0.30%) |
Sep 30, 2014 | 5.780 | 5.824 | 5.753 | 5.815 | 265,986 | +0.05(+0.84%) |
Sep 29, 2014 | 5.714 | 5.780 | 5.714 | 5.767 | 262,092 | +0.05(+0.93%) |
Sep 26, 2014 | 5.722 | 5.731 | 5.705 | 5.714 | 226,025 | -0.03(-0.46%) |
Sep 25, 2014 | 5.776 | 5.780 | 5.727 | 5.740 | 265,326 | -0.03(-0.54%) |
Sep 24, 2014 | 5.784 | 5.784 | 5.753 | 5.771 | 232,700 | -0.02(-0.38%) |
Sep 23, 2014 | 5.798 | 5.811 | 5.780 | 5.793 | 199,627 | +0.00(+0.08%) |
Sep 22, 2014 | 5.815 | 5.820 | 5.789 | 5.789 | 186,949 | -0.03(-0.53%) |
Sep 19, 2014 | 5.820 | 5.833 | 5.802 | 5.820 | 220,372 | +0.02(+0.30%) |
Sep 18, 2014 | 5.793 | 5.802 | 5.789 | 5.802 | 174,062 | +0.01(+0.23%) |
Sep 17, 2014 | 5.815 | 5.815 | 5.789 | 5.789 | 192,373 | -0.01(-0.15%) |
Sep 16, 2014 | 5.771 | 5.801 | 5.745 | 5.798 | 188,638 | +0.01(+0.23%) |
Sep 15, 2014 | 5.820 | 5.820 | 5.784 | 5.784 | 215,655 | -0.04(-0.61%) |
Sep 12, 2014 | 5.802 | 5.842 | 5.802 | 5.820 | 291,706 | +0.00(+0.00%) |
Sep 11, 2014 | 5.846 | 5.855 | 5.811 | 5.820 | 226,891 | -0.03(-0.53%) |
Sep 10, 2014 | 5.873 | 5.886 | 5.842 | 5.851 | 176,655 | -0.01(-0.15%) |
Sep 09, 2014 | 5.890 | 5.895 | 5.855 | 5.860 | 194,993 | -0.03(-0.45%) |
Sep 08, 2014 | 5.895 | 5.921 | 5.886 | 5.886 | 185,761 | -0.03(-0.45%) |
Sep 05, 2014 | 5.890 | 5.929 | 5.877 | 5.912 | 365,131 | +0.02(+0.30%) |
Sep 04, 2014 | 5.926 | 5.930 | 5.882 | 5.895 | 253,508 | -0.04(-0.67%) |
Sep 03, 2014 | 5.939 | 5.943 | 5.926 | 5.934 | 142,788 | -0.00(-0.07%) |
Sep 02, 2014 | 5.969 | 5.978 | 5.939 | 5.939 | 329,913 | -0.03(-0.44%) |
Aug 29, 2014 | 5.930 | 5.965 | 5.965 | 5.965 | 325,311 | +0.04(+0.74%) |
Aug 28, 2014 | 5.904 | 5.921 | 5.904 | 5.921 | 173,425 | +0.02(+0.30%) |
Aug 27, 2014 | 5.908 | 5.919 | 5.904 | 5.904 | 227,160 | -0.01(-0.22%) |
Aug 26, 2014 | 5.895 | 5.939 | 5.895 | 5.917 | 210,160 | +0.01(+0.15%) |
Aug 25, 2014 | 5.930 | 5.934 | 5.904 | 5.908 | 159,429 | -0.00(-0.07%) |
Aug 22, 2014 | 5.904 | 5.912 | 5.886 | 5.912 | 194,026 | +0.01(+0.22%) |
Aug 21, 2014 | 5.864 | 5.904 | 5.864 | 5.899 | 188,027 | +0.03(+0.53%) |
Aug 20, 2014 | 5.877 | 5.890 | 5.860 | 5.868 | 165,920 | +0.00(+0.00%) |
Aug 19, 2014 | 5.864 | 5.882 | 5.846 | 5.868 | 187,886 | +0.00(+0.00%) |
Aug 18, 2014 | 5.877 | 5.882 | 5.868 | 5.868 | 192,111 | +0.00(+0.08%) |
Aug 15, 2014 | 5.873 | 5.873 | 5.860 | 5.864 | 132,827 | +0.01(+0.23%) |
Aug 14, 2014 | 5.842 | 5.877 | 5.842 | 5.851 | 145,104 | +0.03(+0.45%) |
Aug 13, 2014 | 5.824 | 5.833 | 5.811 | 5.824 | 195,277 | +0.00(+0.08%) |
Aug 12, 2014 | 5.807 | 5.820 | 5.794 | 5.820 | 133,470 | +0.03(+0.46%) |
Aug 11, 2014 | 5.794 | 5.811 | 5.772 | 5.794 | 185,236 | +0.00(+0.08%) |
Aug 08, 2014 | 5.745 | 5.802 | 5.725 | 5.789 | 400,394 | +0.05(+0.84%) |
Aug 07, 2014 | 5.741 | 5.741 | 5.723 | 5.741 | 177,956 | +0.04(+0.69%) |
Aug 06, 2014 | 5.636 | 5.706 | 5.636 | 5.701 | 288,220 | +0.07(+1.24%) |
Aug 05, 2014 | 5.723 | 5.732 | 5.592 | 5.631 | 394,498 | -0.10(-1.75%) |
Aug 04, 2014 | 5.789 | 5.795 | 5.728 | 5.732 | 256,951 | -0.04(-0.68%) |