Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.133 | 6.162 | 6.067 | 6.148 | 744,580 | +0.07(+1.08%) |
Oct 30, 2014 | 6.016 | 6.104 | 5.994 | 6.082 | 611,553 | +0.07(+1.09%) |
Oct 29, 2014 | 6.052 | 6.089 | 5.972 | 6.016 | 515,099 | -0.02(-0.36%) |
Oct 28, 2014 | 5.957 | 6.038 | 5.921 | 6.038 | 681,629 | +0.09(+1.48%) |
Oct 27, 2014 | 5.913 | 5.921 | 5.921 | 5.950 | 488,614 | +0.03(+0.49%) |
Oct 24, 2014 | 5.921 | 5.935 | 5.891 | 5.921 | 381,248 | +0.02(+0.37%) |
Oct 23, 2014 | 5.848 | 5.928 | 5.833 | 5.899 | 526,872 | +0.10(+1.64%) |
Oct 22, 2014 | 5.848 | 5.862 | 5.804 | 5.804 | 481,463 | -0.02(-0.38%) |
Oct 21, 2014 | 5.833 | 5.848 | 5.774 | 5.826 | 525,974 | +0.00(+0.00%) |
Oct 20, 2014 | 5.760 | 5.826 | 5.738 | 5.826 | 810,215 | +0.06(+1.02%) |
Oct 17, 2014 | 5.774 | 5.793 | 5.686 | 5.767 | 1,300,536 | +0.03(+0.51%) |
Oct 16, 2014 | 5.584 | 5.782 | 5.569 | 5.738 | 1,187,256 | +0.12(+2.08%) |
Oct 15, 2014 | 5.584 | 5.672 | 5.562 | 5.621 | 2,444,682 | +0.01(+0.26%) |
Oct 14, 2014 | 5.591 | 5.657 | 5.544 | 5.606 | 1,349,035 | +0.04(+0.66%) |
Oct 13, 2014 | 5.562 | 5.613 | 5.547 | 5.569 | 1,120,709 | +0.01(+0.13%) |
Oct 10, 2014 | 5.547 | 5.635 | 5.547 | 5.562 | 934,636 | -0.01(-0.26%) |
Oct 09, 2014 | 5.650 | 5.701 | 5.569 | 5.577 | 1,227,743 | -0.07(-1.17%) |
Oct 08, 2014 | 5.525 | 5.643 | 5.489 | 5.643 | 967,795 | +0.12(+2.12%) |
Oct 07, 2014 | 5.533 | 5.577 | 5.525 | 5.525 | 583,189 | -0.04(-0.79%) |
Oct 06, 2014 | 5.635 | 5.635 | 5.555 | 5.569 | 856,300 | -0.07(-1.30%) |
Oct 03, 2014 | 5.650 | 5.657 | 5.569 | 5.643 | 655,212 | +0.04(+0.65%) |
Oct 02, 2014 | 5.562 | 5.621 | 5.518 | 5.606 | 795,498 | +0.03(+0.52%) |
Oct 01, 2014 | 5.657 | 5.672 | 5.573 | 5.577 | 1,175,873 | -0.06(-1.04%) |
Sep 30, 2014 | 5.621 | 5.657 | 5.533 | 5.635 | 1,562,796 | +0.02(+0.39%) |
Sep 29, 2014 | 5.525 | 5.613 | 5.496 | 5.613 | 1,311,660 | +0.09(+1.59%) |
Sep 26, 2014 | 5.482 | 5.529 | 5.452 | 5.525 | 2,318,267 | +0.04(+0.80%) |
Sep 25, 2014 | 5.518 | 5.525 | 5.460 | 5.482 | 1,382,477 | -0.04(-0.66%) |
Sep 24, 2014 | 5.533 | 5.547 | 5.496 | 5.518 | 1,332,917 | -0.01(-0.26%) |
Sep 23, 2014 | 5.584 | 5.606 | 5.518 | 5.533 | 927,045 | -0.04(-0.79%) |
Sep 22, 2014 | 5.635 | 5.635 | 5.562 | 5.577 | 971,105 | -0.04(-0.78%) |
Sep 19, 2014 | 5.606 | 5.635 | 5.577 | 5.621 | 1,394,399 | +0.01(+0.13%) |
Sep 18, 2014 | 5.635 | 5.646 | 5.595 | 5.613 | 1,141,694 | -0.02(-0.39%) |
Sep 17, 2014 | 5.628 | 5.665 | 5.606 | 5.635 | 1,399,313 | +0.01(+0.13%) |
Sep 16, 2014 | 5.672 | 5.730 | 5.621 | 5.628 | 1,311,307 | -0.05(-0.90%) |
Sep 15, 2014 | 5.826 | 5.826 | 5.679 | 5.679 | 1,287,380 | -0.11(-1.90%) |
Sep 12, 2014 | 6.045 | 6.052 | 5.782 | 5.789 | 1,965,705 | -0.29(-4.81%) |
Sep 11, 2014 | 6.038 | 6.111 | 6.035 | 6.082 | 539,814 | +0.04(+0.61%) |
Sep 10, 2014 | 6.088 | 6.103 | 6.009 | 6.045 | 639,491 | -0.04(-0.71%) |
Sep 09, 2014 | 6.124 | 6.124 | 6.067 | 6.088 | 658,477 | -0.03(-0.47%) |
Sep 08, 2014 | 6.110 | 6.124 | 6.103 | 6.117 | 633,607 | +0.02(+0.35%) |
Sep 05, 2014 | 6.103 | 6.132 | 6.074 | 6.096 | 907,100 | -0.02(-0.35%) |
Sep 04, 2014 | 6.153 | 6.168 | 6.110 | 6.117 | 424,808 | -0.03(-0.47%) |
Sep 03, 2014 | 6.182 | 6.211 | 6.139 | 6.146 | 740,211 | -0.03(-0.47%) |
Sep 02, 2014 | 6.160 | 6.182 | 6.153 | 6.175 | 509,985 | +0.03(+0.47%) |
Aug 29, 2014 | 6.175 | 6.146 | 6.146 | 6.146 | 1,001,370 | -0.02(-0.35%) |
Aug 28, 2014 | 6.168 | 6.196 | 6.153 | 6.168 | 474,037 | -0.01(-0.12%) |
Aug 27, 2014 | 6.160 | 6.189 | 6.160 | 6.175 | 506,209 | +0.02(+0.35%) |
Aug 26, 2014 | 6.124 | 6.168 | 6.092 | 6.153 | 498,425 | +0.05(+0.83%) |
Aug 25, 2014 | 6.132 | 6.157 | 6.096 | 6.103 | 351,327 | -0.01(-0.24%) |
Aug 22, 2014 | 6.196 | 6.196 | 6.117 | 6.117 | 724,628 | -0.07(-1.16%) |
Aug 21, 2014 | 6.146 | 6.211 | 6.146 | 6.189 | 666,751 | +0.03(+0.47%) |
Aug 20, 2014 | 6.182 | 6.196 | 6.146 | 6.160 | 726,914 | -0.03(-0.47%) |
Aug 19, 2014 | 6.182 | 6.204 | 6.175 | 6.189 | 404,741 | +0.01(+0.12%) |
Aug 18, 2014 | 6.153 | 6.204 | 6.153 | 6.182 | 497,744 | +0.03(+0.47%) |
Aug 15, 2014 | 6.160 | 6.175 | 6.088 | 6.153 | 455,774 | +0.00(+0.00%) |
Aug 14, 2014 | 6.139 | 6.153 | 6.132 | 6.153 | 282,287 | -0.01(-0.12%) |
Aug 13, 2014 | 6.153 | 6.168 | 6.132 | 6.160 | 279,011 | +0.04(+0.59%) |
Aug 12, 2014 | 6.117 | 6.157 | 6.117 | 6.124 | 377,664 | -0.02(-0.35%) |
Aug 11, 2014 | 6.110 | 6.146 | 6.103 | 6.146 | 234,742 | +0.04(+0.59%) |
Aug 08, 2014 | 6.067 | 6.110 | 6.056 | 6.110 | 453,581 | +0.03(+0.47%) |
Aug 07, 2014 | 6.081 | 6.117 | 6.052 | 6.081 | 410,826 | +0.00(+0.00%) |
Aug 06, 2014 | 6.074 | 6.117 | 6.067 | 6.081 | 605,513 | +0.01(+0.12%) |
Aug 05, 2014 | 6.124 | 6.146 | 6.045 | 6.074 | 523,170 | -0.08(-1.29%) |
Aug 04, 2014 | 6.168 | 6.175 | 6.074 | 6.153 | 445,249 | +0.03(+0.47%) |