Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.626 | 6.626 | 6.534 | 6.534 | 19,620 | +0.01(+0.20%) |
Oct 30, 2014 | 6.505 | 6.569 | 6.494 | 6.521 | 25,514 | +0.01(+0.19%) |
Oct 29, 2014 | 6.577 | 6.577 | 6.496 | 6.509 | 13,617 | -0.04(-0.56%) |
Oct 28, 2014 | 6.472 | 6.553 | 6.464 | 6.545 | 11,106 | +0.19(+2.92%) |
Oct 27, 2014 | 6.335 | 6.270 | 6.270 | 6.359 | 15,891 | +0.09(+1.42%) |
Oct 24, 2014 | 6.521 | 6.521 | 6.254 | 6.270 | 3,027 | -0.04(-0.56%) |
Oct 23, 2014 | 6.254 | 6.335 | 6.254 | 6.306 | 8,435 | +0.05(+0.83%) |
Oct 22, 2014 | 6.294 | 6.335 | 6.254 | 6.254 | 14,926 | -0.05(-0.77%) |
Oct 21, 2014 | 6.262 | 6.343 | 6.262 | 6.303 | 13,450 | +0.03(+0.52%) |
Oct 20, 2014 | 6.359 | 6.359 | 6.149 | 6.270 | 20,190 | -0.16(-2.51%) |
Oct 17, 2014 | 6.424 | 6.437 | 6.402 | 6.432 | 25,354 | +0.02(+0.25%) |
Oct 16, 2014 | 6.254 | 6.424 | 6.238 | 6.416 | 21,263 | +0.16(+2.58%) |
Oct 15, 2014 | 6.117 | 6.254 | 6.068 | 6.254 | 22,331 | +0.11(+1.84%) |
Oct 14, 2014 | 6.117 | 6.222 | 6.084 | 6.141 | 37,517 | +0.11(+1.88%) |
Oct 13, 2014 | 6.214 | 6.262 | 6.012 | 6.028 | 33,999 | -0.30(-4.69%) |
Oct 10, 2014 | 6.394 | 6.408 | 6.303 | 6.324 | 5,497 | -0.07(-1.05%) |
Oct 09, 2014 | 6.539 | 6.569 | 6.391 | 6.391 | 27,068 | -0.13(-1.98%) |
Oct 08, 2014 | 6.488 | 6.618 | 6.488 | 6.521 | 24,845 | +0.03(+0.50%) |
Oct 07, 2014 | 6.472 | 6.626 | 6.472 | 6.488 | 9,691 | +0.01(+0.12%) |
Oct 06, 2014 | 6.626 | 6.666 | 6.480 | 6.480 | 45,763 | -0.06(-0.87%) |
Oct 03, 2014 | 6.505 | 6.545 | 6.433 | 6.537 | 36,885 | +0.00(+0.00%) |
Oct 02, 2014 | 6.480 | 6.553 | 6.472 | 6.537 | 23,948 | +0.07(+1.12%) |
Oct 01, 2014 | 6.545 | 6.868 | 6.424 | 6.464 | 76,923 | -0.07(-1.11%) |
Sep 30, 2014 | 6.448 | 6.585 | 6.448 | 6.537 | 179,191 | +0.09(+1.38%) |
Sep 29, 2014 | 6.448 | 6.480 | 6.448 | 6.448 | 15,201 | +0.00(+0.00%) |
Sep 26, 2014 | 6.456 | 6.496 | 6.424 | 6.448 | 42,616 | +0.06(+1.01%) |
Sep 25, 2014 | 6.343 | 6.464 | 6.311 | 6.383 | 27,896 | -0.01(-0.13%) |
Sep 24, 2014 | 6.456 | 6.488 | 6.303 | 6.391 | 34,575 | -0.04(-0.63%) |
Sep 23, 2014 | 6.424 | 6.440 | 6.400 | 6.432 | 6,398 | +0.01(+0.13%) |
Sep 22, 2014 | 6.464 | 6.464 | 6.365 | 6.424 | 9,138 | -0.04(-0.62%) |
Sep 19, 2014 | 6.480 | 6.521 | 6.359 | 6.464 | 23,688 | -0.11(-1.72%) |
Sep 18, 2014 | 6.464 | 6.585 | 6.383 | 6.577 | 18,561 | +0.11(+1.75%) |
Sep 17, 2014 | 6.424 | 6.529 | 6.383 | 6.464 | 14,156 | +0.07(+1.14%) |
Sep 16, 2014 | 6.463 | 6.464 | 6.383 | 6.391 | 2,665 | -0.07(-1.12%) |
Sep 15, 2014 | 6.577 | 6.577 | 6.359 | 6.464 | 23,088 | -0.02(-0.37%) |
Sep 12, 2014 | 6.545 | 6.585 | 6.472 | 6.488 | 15,591 | -0.06(-0.86%) |
Sep 11, 2014 | 6.529 | 6.626 | 6.529 | 6.545 | 17,654 | +0.10(+1.50%) |
Sep 10, 2014 | 6.456 | 6.658 | 6.408 | 6.448 | 16,865 | -0.02(-0.25%) |
Sep 09, 2014 | 6.416 | 6.496 | 6.416 | 6.464 | 9,056 | +0.06(+0.88%) |
Sep 08, 2014 | 6.359 | 6.448 | 6.278 | 6.408 | 26,980 | +0.14(+2.19%) |
Sep 05, 2014 | 6.222 | 6.270 | 6.141 | 6.270 | 37,612 | +0.09(+1.44%) |
Sep 04, 2014 | 5.947 | 6.181 | 5.947 | 6.181 | 31,191 | +0.24(+4.08%) |
Sep 03, 2014 | 5.923 | 5.979 | 5.971 | 5.939 | 33,730 | -0.03(-0.54%) |
Sep 02, 2014 | 5.915 | 5.971 | 5.874 | 5.971 | 8,065 | +0.06(+0.96%) |
Aug 29, 2014 | 5.818 | 5.915 | 5.915 | 5.915 | 33,662 | +0.13(+2.23%) |
Aug 28, 2014 | 5.818 | 5.818 | 5.705 | 5.785 | 28,525 | -0.03(-0.56%) |
Aug 27, 2014 | 5.769 | 5.858 | 5.753 | 5.818 | 35,351 | +0.08(+1.41%) |
Aug 26, 2014 | 5.697 | 5.769 | 5.681 | 5.737 | 49,444 | +0.04(+0.70%) |
Aug 25, 2014 | 5.729 | 5.737 | 5.681 | 5.697 | 40,847 | -0.01(-0.14%) |
Aug 22, 2014 | 5.713 | 5.737 | 5.697 | 5.705 | 22,495 | +0.00(+0.00%) |
Aug 21, 2014 | 5.697 | 5.721 | 5.665 | 5.705 | 11,917 | +0.01(+0.14%) |
Aug 20, 2014 | 5.713 | 5.713 | 5.687 | 5.697 | 11,638 | -0.06(-1.11%) |
Aug 19, 2014 | 5.817 | 5.817 | 5.737 | 5.761 | 2,400 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.801 | 5.697 | 5.801 | 6,585 | +0.10(+1.79%) |
Aug 15, 2014 | 5.753 | 5.817 | 5.697 | 5.699 | 1,483 | +0.03(+0.61%) |
Aug 14, 2014 | 5.753 | 5.753 | 5.657 | 5.665 | 11,352 | -0.11(-1.95%) |
Aug 13, 2014 | 5.617 | 5.817 | 5.617 | 5.777 | 54,974 | +0.32(+5.88%) |
Aug 12, 2014 | 5.601 | 5.601 | 5.446 | 5.456 | 1,839 | +0.06(+1.04%) |
Aug 11, 2014 | 5.456 | 5.456 | 5.385 | 5.400 | 6,115 | +0.06(+1.05%) |
Aug 08, 2014 | 5.376 | 5.376 | 5.264 | 5.344 | 9,385 | -0.05(-0.89%) |
Aug 07, 2014 | 5.392 | 5.392 | 5.392 | 5.392 | 545 | +0.00(+0.00%) |
Aug 06, 2014 | 5.424 | 5.432 | 5.384 | 5.392 | 15,939 | -0.03(-0.59%) |
Aug 05, 2014 | 5.416 | 5.480 | 5.416 | 5.424 | 9,788 | +0.00(+0.00%) |
Aug 04, 2014 | 5.440 | 5.511 | 5.424 | 5.424 | 12,080 | -0.06(-1.17%) |