Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.059 | 6.059 | 5.968 | 5.985 | 115,453 | -0.04(-0.64%) |
Oct 30, 2014 | 5.985 | 6.035 | 5.950 | 6.024 | 110,602 | -0.00(-0.06%) |
Oct 29, 2014 | 6.020 | 6.049 | 5.989 | 6.028 | 113,598 | +0.01(+0.12%) |
Oct 28, 2014 | 6.020 | 6.042 | 5.961 | 6.020 | 117,388 | +0.05(+0.77%) |
Oct 27, 2014 | 6.003 | 5.999 | 5.999 | 5.975 | 182,721 | -0.02(-0.41%) |
Oct 24, 2014 | 5.971 | 6.049 | 5.946 | 5.999 | 156,504 | +0.01(+0.12%) |
Oct 23, 2014 | 5.996 | 6.020 | 5.943 | 5.992 | 115,510 | +0.00(+0.00%) |
Oct 22, 2014 | 6.020 | 6.028 | 5.943 | 5.992 | 135,269 | +0.04(+0.71%) |
Oct 21, 2014 | 5.911 | 5.992 | 5.876 | 5.950 | 207,581 | +0.03(+0.54%) |
Oct 20, 2014 | 5.855 | 5.855 | 5.832 | 5.918 | 67,247 | +0.06(+1.08%) |
Oct 17, 2014 | 5.830 | 5.922 | 5.760 | 5.855 | 125,019 | +0.05(+0.85%) |
Oct 16, 2014 | 5.675 | 5.802 | 5.675 | 5.805 | 199,575 | +0.07(+1.29%) |
Oct 15, 2014 | 5.710 | 5.770 | 5.675 | 5.731 | 316,439 | +0.02(+0.37%) |
Oct 14, 2014 | 5.788 | 5.802 | 5.710 | 5.710 | 260,956 | -0.07(-1.22%) |
Oct 13, 2014 | 5.781 | 5.869 | 5.770 | 5.781 | 221,006 | -0.02(-0.30%) |
Oct 10, 2014 | 5.851 | 5.862 | 5.781 | 5.798 | 291,022 | -0.05(-0.78%) |
Oct 09, 2014 | 5.911 | 5.943 | 5.840 | 5.844 | 172,961 | -0.11(-1.84%) |
Oct 08, 2014 | 5.901 | 5.954 | 5.869 | 5.954 | 219,227 | +0.02(+0.36%) |
Oct 07, 2014 | 5.816 | 5.936 | 5.816 | 5.932 | 290,086 | +0.07(+1.14%) |
Oct 06, 2014 | 5.837 | 5.883 | 5.816 | 5.865 | 198,179 | +0.02(+0.42%) |
Oct 03, 2014 | 5.996 | 5.996 | 5.816 | 5.841 | 550,512 | -0.09(-1.54%) |
Oct 02, 2014 | 5.936 | 5.978 | 5.869 | 5.932 | 310,572 | +0.00(+0.06%) |
Oct 01, 2014 | 5.869 | 5.929 | 5.816 | 5.929 | 506,936 | +0.11(+1.88%) |
Sep 30, 2014 | 5.936 | 5.939 | 5.820 | 5.820 | 1,368,396 | -0.30(-4.90%) |
Sep 29, 2014 | 6.070 | 6.147 | 6.049 | 6.119 | 149,832 | -0.01(-0.23%) |
Sep 26, 2014 | 6.087 | 6.190 | 6.059 | 6.133 | 150,501 | +0.08(+1.40%) |
Sep 25, 2014 | 6.070 | 6.112 | 6.045 | 6.049 | 126,815 | -0.05(-0.87%) |
Sep 24, 2014 | 6.080 | 6.130 | 6.063 | 6.102 | 97,441 | +0.01(+0.17%) |
Sep 23, 2014 | 6.080 | 6.190 | 6.063 | 6.091 | 116,838 | +0.01(+0.17%) |
Sep 22, 2014 | 6.098 | 6.140 | 6.052 | 6.080 | 158,144 | -0.04(-0.63%) |
Sep 19, 2014 | 6.274 | 6.289 | 6.140 | 6.119 | 238,087 | -0.15(-2.36%) |
Sep 18, 2014 | 6.281 | 6.345 | 6.257 | 6.267 | 204,512 | +0.01(+0.11%) |
Sep 17, 2014 | 6.221 | 6.291 | 6.221 | 6.260 | 57,153 | +0.03(+0.51%) |
Sep 16, 2014 | 6.295 | 6.320 | 6.197 | 6.228 | 129,868 | -0.07(-1.06%) |
Sep 15, 2014 | 6.415 | 6.433 | 6.288 | 6.295 | 164,070 | -0.11(-1.76%) |
Sep 12, 2014 | 6.373 | 6.429 | 6.355 | 6.408 | 115,308 | +0.01(+0.17%) |
Sep 11, 2014 | 6.366 | 6.401 | 6.352 | 6.398 | 145,236 | +0.01(+0.11%) |
Sep 10, 2014 | 6.422 | 6.503 | 6.355 | 6.391 | 170,595 | +0.05(+0.83%) |
Sep 09, 2014 | 6.327 | 6.369 | 6.327 | 6.338 | 116,668 | -0.02(-0.33%) |
Sep 08, 2014 | 6.358 | 6.379 | 6.324 | 6.358 | 81,461 | +0.01(+0.16%) |
Sep 05, 2014 | 6.345 | 6.403 | 6.321 | 6.348 | 185,986 | -0.03(-0.49%) |
Sep 04, 2014 | 6.386 | 6.421 | 6.334 | 6.379 | 248,194 | -0.03(-0.43%) |
Sep 03, 2014 | 6.417 | 6.438 | 6.400 | 6.407 | 94,167 | -0.03(-0.48%) |
Sep 02, 2014 | 6.490 | 6.490 | 6.403 | 6.438 | 122,644 | +0.00(+0.00%) |
Aug 29, 2014 | 6.355 | 6.438 | 6.438 | 6.438 | 226,540 | +0.06(+0.92%) |
Aug 28, 2014 | 6.396 | 6.414 | 6.334 | 6.379 | 115,891 | +0.01(+0.22%) |
Aug 27, 2014 | 6.421 | 6.451 | 6.324 | 6.365 | 243,962 | -0.07(-1.10%) |
Aug 26, 2014 | 6.490 | 6.490 | 6.407 | 6.436 | 144,200 | -0.01(-0.13%) |
Aug 25, 2014 | 6.421 | 6.483 | 6.400 | 6.445 | 133,067 | +0.02(+0.27%) |
Aug 22, 2014 | 6.490 | 6.514 | 6.386 | 6.427 | 327,066 | -0.12(-1.85%) |
Aug 21, 2014 | 6.559 | 6.731 | 6.407 | 6.548 | 219,964 | -0.04(-0.58%) |
Aug 20, 2014 | 6.335 | 6.645 | 6.304 | 6.586 | 254,387 | +0.22(+3.46%) |
Aug 19, 2014 | 6.318 | 6.431 | 6.307 | 6.366 | 178,140 | +0.04(+0.65%) |
Aug 18, 2014 | 6.256 | 6.366 | 6.211 | 6.325 | 251,738 | +0.09(+1.49%) |
Aug 15, 2014 | 6.273 | 6.283 | 6.201 | 6.232 | 101,922 | -0.03(-0.47%) |
Aug 14, 2014 | 6.259 | 6.301 | 6.235 | 6.261 | 183,969 | -0.01(-0.08%) |
Aug 13, 2014 | 6.256 | 6.332 | 6.245 | 6.266 | 243,698 | +0.00(+0.05%) |
Aug 12, 2014 | 6.197 | 6.277 | 6.197 | 6.263 | 171,477 | +0.04(+0.61%) |
Aug 11, 2014 | 6.342 | 6.366 | 6.208 | 6.225 | 337,723 | -0.11(-1.79%) |
Aug 08, 2014 | 6.232 | 6.397 | 6.128 | 6.338 | 339,373 | +0.18(+2.85%) |
Aug 07, 2014 | 6.087 | 6.313 | 6.087 | 6.163 | 334,796 | +0.02(+0.39%) |
Aug 06, 2014 | 6.077 | 6.228 | 6.035 | 6.139 | 230,178 | +0.03(+0.51%) |
Aug 05, 2014 | 6.077 | 6.135 | 6.022 | 6.108 | 277,455 | +0.04(+0.62%) |
Aug 04, 2014 | 6.170 | 6.252 | 6.060 | 6.070 | 296,165 | -0.12(-1.89%) |