Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.320 | 6.370 | 5.870 | 5.920 | 181,042 | -0.38(-6.03%) |
Oct 30, 2014 | 6.280 | 6.399 | 6.080 | 6.300 | 74,988 | -0.03(-0.47%) |
Oct 29, 2014 | 6.010 | 6.390 | 6.010 | 6.330 | 97,402 | +0.36(+6.03%) |
Oct 28, 2014 | 5.905 | 6.120 | 5.850 | 5.970 | 90,083 | +0.08(+1.36%) |
Oct 27, 2014 | 6.010 | 6.070 | 6.070 | 5.890 | 80,349 | -0.18(-2.97%) |
Oct 24, 2014 | 6.100 | 6.210 | 6.030 | 6.070 | 69,436 | -0.05(-0.82%) |
Oct 23, 2014 | 6.100 | 6.260 | 6.100 | 6.120 | 59,613 | +0.11(+1.83%) |
Oct 22, 2014 | 6.140 | 6.260 | 5.500 | 6.010 | 59,371 | -0.14(-2.28%) |
Oct 21, 2014 | 5.840 | 6.240 | 5.840 | 6.150 | 86,818 | +0.30(+5.13%) |
Oct 20, 2014 | 5.740 | 6.110 | 5.740 | 5.850 | 149,247 | +0.05(+0.86%) |
Oct 17, 2014 | 5.850 | 6.130 | 5.750 | 5.800 | 61,732 | -0.06(-1.02%) |
Oct 16, 2014 | 5.550 | 5.950 | 5.550 | 5.860 | 98,522 | +0.06(+1.03%) |
Oct 15, 2014 | 5.480 | 5.828 | 5.430 | 5.800 | 146,010 | +0.24(+4.32%) |
Oct 14, 2014 | 5.590 | 5.700 | 5.370 | 5.560 | 136,786 | -0.03(-0.54%) |
Oct 13, 2014 | 5.750 | 5.750 | 5.500 | 5.590 | 141,720 | -0.15(-2.61%) |
Oct 10, 2014 | 5.590 | 5.820 | 5.510 | 5.740 | 121,589 | +0.05(+0.88%) |
Oct 09, 2014 | 5.850 | 5.850 | 5.610 | 5.690 | 143,885 | -0.16(-2.74%) |
Oct 08, 2014 | 6.000 | 6.000 | 5.730 | 5.850 | 149,640 | -0.13(-2.17%) |
Oct 07, 2014 | 6.170 | 6.270 | 5.910 | 5.980 | 85,067 | -0.33(-5.23%) |
Oct 06, 2014 | 6.220 | 6.480 | 6.210 | 6.310 | 74,856 | +0.07(+1.12%) |
Oct 03, 2014 | 6.340 | 6.400 | 6.200 | 6.240 | 115,397 | -0.01(-0.16%) |
Oct 02, 2014 | 6.130 | 6.280 | 5.960 | 6.250 | 193,594 | +0.09(+1.46%) |
Oct 01, 2014 | 6.680 | 6.680 | 6.113 | 6.160 | 235,429 | -0.54(-8.06%) |
Sep 30, 2014 | 6.580 | 6.820 | 6.500 | 6.700 | 109,665 | +0.13(+1.98%) |
Sep 29, 2014 | 6.620 | 6.870 | 6.525 | 6.570 | 95,708 | -0.10(-1.50%) |
Sep 26, 2014 | 6.680 | 6.820 | 6.610 | 6.670 | 185,415 | -0.01(-0.22%) |
Sep 25, 2014 | 6.790 | 6.890 | 6.560 | 6.685 | 163,469 | -0.15(-2.12%) |
Sep 24, 2014 | 6.810 | 7.000 | 6.740 | 6.830 | 188,898 | +0.01(+0.15%) |
Sep 23, 2014 | 6.930 | 7.030 | 6.750 | 6.820 | 166,170 | -0.09(-1.30%) |
Sep 22, 2014 | 6.990 | 7.050 | 6.870 | 6.910 | 175,120 | -0.02(-0.29%) |
Sep 19, 2014 | 6.870 | 6.990 | 6.750 | 6.930 | 311,962 | +0.09(+1.32%) |
Sep 18, 2014 | 7.060 | 7.190 | 6.770 | 6.840 | 359,854 | -0.19(-2.70%) |
Sep 17, 2014 | 6.950 | 7.090 | 6.760 | 7.030 | 384,876 | +0.15(+2.18%) |
Sep 16, 2014 | 6.490 | 7.360 | 6.490 | 6.880 | 753,985 | +0.55(+8.69%) |
Sep 15, 2014 | 6.400 | 6.440 | 6.160 | 6.330 | 270,336 | -0.06(-0.94%) |
Sep 12, 2014 | 6.200 | 6.550 | 6.110 | 6.390 | 617,716 | +0.19(+3.06%) |
Sep 11, 2014 | 6.200 | 6.220 | 6.150 | 6.200 | 87,142 | +0.05(+0.81%) |
Sep 10, 2014 | 6.130 | 6.201 | 6.092 | 6.150 | 115,015 | +0.01(+0.16%) |
Sep 09, 2014 | 6.070 | 6.200 | 6.020 | 6.140 | 158,067 | +0.05(+0.82%) |
Sep 08, 2014 | 6.020 | 6.130 | 5.550 | 6.090 | 254,867 | +0.04(+0.66%) |
Sep 05, 2014 | 6.030 | 6.100 | 6.030 | 6.050 | 63,288 | +0.00(+0.00%) |
Sep 04, 2014 | 6.030 | 6.100 | 6.030 | 6.050 | 129,517 | -0.07(-1.14%) |
Sep 03, 2014 | 5.920 | 6.170 | 5.870 | 6.120 | 418,896 | +0.25(+4.26%) |
Sep 02, 2014 | 5.640 | 5.890 | 5.600 | 5.870 | 402,437 | +0.28(+5.01%) |
Aug 29, 2014 | 5.420 | 5.590 | 5.590 | 5.590 | 644,400 | +0.27(+5.08%) |
Aug 28, 2014 | 5.270 | 5.340 | 5.110 | 5.320 | 222,713 | +0.01(+0.19%) |
Aug 27, 2014 | 4.850 | 5.572 | 4.850 | 5.310 | 648,722 | +0.62(+13.22%) |
Aug 26, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 232,553 | +0.03(+0.64%) |
Aug 25, 2014 | 4.440 | 4.670 | 4.390 | 4.660 | 133,433 | +0.24(+5.43%) |
Aug 22, 2014 | 4.400 | 4.480 | 4.370 | 4.420 | 97,108 | +0.08(+1.84%) |
Aug 21, 2014 | 4.310 | 4.439 | 4.280 | 4.340 | 214,849 | +0.06(+1.40%) |
Aug 20, 2014 | 4.310 | 4.360 | 4.180 | 4.280 | 130,031 | +0.02(+0.47%) |
Aug 19, 2014 | 4.200 | 4.330 | 4.160 | 4.260 | 122,119 | +0.09(+2.16%) |
Aug 18, 2014 | 4.150 | 4.240 | 4.150 | 4.170 | 171,065 | +0.03(+0.72%) |
Aug 15, 2014 | 4.150 | 4.240 | 4.133 | 4.140 | 200,489 | -0.01(-0.24%) |
Aug 14, 2014 | 4.210 | 4.210 | 4.100 | 4.150 | 178,284 | +0.03(+0.61%) |
Aug 13, 2014 | 4.070 | 4.150 | 4.040 | 4.125 | 136,620 | +0.05(+1.35%) |
Aug 12, 2014 | 4.060 | 4.060 | 4.010 | 4.070 | 111,301 | +0.01(+0.25%) |
Aug 11, 2014 | 4.150 | 4.170 | 4.010 | 4.060 | 216,082 | -0.03(-0.73%) |
Aug 08, 2014 | 4.060 | 4.160 | 4.040 | 4.090 | 182,140 | +0.02(+0.49%) |
Aug 07, 2014 | 4.180 | 4.210 | 4.070 | 4.070 | 152,819 | -0.06(-1.45%) |
Aug 06, 2014 | 4.270 | 4.270 | 4.120 | 4.130 | 326,184 | -0.25(-5.71%) |
Aug 05, 2014 | 4.170 | 4.430 | 4.150 | 4.380 | 602,148 | +0.24(+5.80%) |
Aug 04, 2014 | 4.280 | 4.310 | 4.100 | 4.140 | 337,632 | -0.17(-3.94%) |