Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.159 | 6.188 | 6.093 | 6.174 | 741,435 | +0.07(+1.08%) |
Oct 30, 2014 | 6.041 | 6.130 | 6.019 | 6.107 | 608,970 | +0.07(+1.09%) |
Oct 29, 2014 | 6.078 | 6.115 | 5.997 | 6.041 | 512,923 | -0.02(-0.36%) |
Oct 28, 2014 | 5.983 | 6.063 | 5.946 | 6.063 | 678,749 | +0.09(+1.48%) |
Oct 27, 2014 | 5.938 | 5.946 | 5.946 | 5.975 | 486,550 | +0.03(+0.49%) |
Oct 24, 2014 | 5.946 | 5.960 | 5.916 | 5.946 | 379,638 | +0.02(+0.37%) |
Oct 23, 2014 | 5.872 | 5.953 | 5.858 | 5.924 | 524,646 | +0.10(+1.64%) |
Oct 22, 2014 | 5.872 | 5.887 | 5.828 | 5.828 | 479,429 | -0.02(-0.38%) |
Oct 21, 2014 | 5.858 | 5.872 | 5.799 | 5.850 | 523,753 | +0.00(+0.00%) |
Oct 20, 2014 | 5.784 | 5.850 | 5.762 | 5.850 | 806,792 | +0.06(+1.02%) |
Oct 17, 2014 | 5.799 | 5.817 | 5.711 | 5.791 | 1,295,042 | +0.03(+0.51%) |
Oct 16, 2014 | 5.608 | 5.806 | 5.593 | 5.762 | 1,182,241 | +0.12(+2.08%) |
Oct 15, 2014 | 5.608 | 5.696 | 5.586 | 5.644 | 2,434,355 | +0.01(+0.26%) |
Oct 14, 2014 | 5.615 | 5.681 | 5.567 | 5.630 | 1,343,336 | +0.04(+0.66%) |
Oct 13, 2014 | 5.586 | 5.637 | 5.571 | 5.593 | 1,115,975 | +0.01(+0.13%) |
Oct 10, 2014 | 5.571 | 5.659 | 5.571 | 5.586 | 930,688 | -0.01(-0.26%) |
Oct 09, 2014 | 5.674 | 5.725 | 5.593 | 5.600 | 1,222,557 | -0.07(-1.17%) |
Oct 08, 2014 | 5.549 | 5.667 | 5.512 | 5.667 | 963,707 | +0.12(+2.12%) |
Oct 07, 2014 | 5.556 | 5.600 | 5.549 | 5.549 | 580,726 | -0.04(-0.79%) |
Oct 06, 2014 | 5.659 | 5.659 | 5.578 | 5.593 | 852,683 | -0.07(-1.30%) |
Oct 03, 2014 | 5.674 | 5.681 | 5.593 | 5.667 | 652,444 | +0.04(+0.65%) |
Oct 02, 2014 | 5.586 | 5.644 | 5.542 | 5.630 | 792,138 | +0.03(+0.52%) |
Oct 01, 2014 | 5.681 | 5.696 | 5.597 | 5.600 | 1,170,906 | -0.06(-1.04%) |
Sep 30, 2014 | 5.644 | 5.681 | 5.556 | 5.659 | 1,556,195 | +0.02(+0.39%) |
Sep 29, 2014 | 5.549 | 5.637 | 5.520 | 5.637 | 1,306,119 | +0.09(+1.59%) |
Sep 26, 2014 | 5.505 | 5.553 | 5.475 | 5.549 | 2,308,475 | +0.04(+0.80%) |
Sep 25, 2014 | 5.542 | 5.549 | 5.483 | 5.505 | 1,376,638 | -0.04(-0.66%) |
Sep 24, 2014 | 5.556 | 5.571 | 5.520 | 5.542 | 1,327,287 | -0.01(-0.26%) |
Sep 23, 2014 | 5.608 | 5.630 | 5.542 | 5.556 | 923,130 | -0.04(-0.79%) |
Sep 22, 2014 | 5.659 | 5.659 | 5.586 | 5.600 | 967,003 | -0.04(-0.78%) |
Sep 19, 2014 | 5.630 | 5.659 | 5.600 | 5.644 | 1,388,509 | +0.01(+0.13%) |
Sep 18, 2014 | 5.659 | 5.670 | 5.618 | 5.637 | 1,136,871 | -0.02(-0.39%) |
Sep 17, 2014 | 5.652 | 5.689 | 5.630 | 5.659 | 1,393,402 | +0.01(+0.13%) |
Sep 16, 2014 | 5.696 | 5.755 | 5.644 | 5.652 | 1,305,768 | -0.05(-0.90%) |
Sep 15, 2014 | 5.850 | 5.850 | 5.703 | 5.703 | 1,281,942 | -0.11(-1.90%) |
Sep 12, 2014 | 6.071 | 6.078 | 5.806 | 5.814 | 1,957,402 | -0.29(-4.81%) |
Sep 11, 2014 | 6.063 | 6.137 | 6.060 | 6.107 | 537,534 | +0.04(+0.61%) |
Sep 10, 2014 | 6.114 | 6.129 | 6.035 | 6.071 | 636,790 | -0.04(-0.71%) |
Sep 09, 2014 | 6.150 | 6.150 | 6.092 | 6.114 | 655,695 | -0.03(-0.47%) |
Sep 08, 2014 | 6.136 | 6.150 | 6.129 | 6.143 | 630,930 | +0.02(+0.35%) |
Sep 05, 2014 | 6.129 | 6.158 | 6.100 | 6.121 | 903,268 | -0.02(-0.35%) |
Sep 04, 2014 | 6.179 | 6.194 | 6.136 | 6.143 | 423,014 | -0.03(-0.47%) |
Sep 03, 2014 | 6.208 | 6.237 | 6.165 | 6.172 | 737,085 | -0.03(-0.47%) |
Sep 02, 2014 | 6.187 | 6.208 | 6.179 | 6.201 | 507,831 | +0.03(+0.47%) |
Aug 29, 2014 | 6.201 | 6.172 | 6.172 | 6.172 | 997,140 | -0.02(-0.35%) |
Aug 28, 2014 | 6.194 | 6.223 | 6.179 | 6.194 | 472,035 | -0.01(-0.12%) |
Aug 27, 2014 | 6.187 | 6.215 | 6.187 | 6.201 | 504,070 | +0.02(+0.35%) |
Aug 26, 2014 | 6.150 | 6.194 | 6.118 | 6.179 | 496,320 | +0.05(+0.83%) |
Aug 25, 2014 | 6.158 | 6.183 | 6.121 | 6.129 | 349,843 | -0.01(-0.24%) |
Aug 22, 2014 | 6.223 | 6.223 | 6.143 | 6.143 | 721,567 | -0.07(-1.16%) |
Aug 21, 2014 | 6.172 | 6.237 | 6.172 | 6.215 | 663,935 | +0.03(+0.47%) |
Aug 20, 2014 | 6.208 | 6.223 | 6.172 | 6.187 | 723,843 | -0.03(-0.47%) |
Aug 19, 2014 | 6.208 | 6.230 | 6.201 | 6.215 | 403,031 | +0.01(+0.12%) |
Aug 18, 2014 | 6.179 | 6.230 | 6.179 | 6.208 | 495,641 | +0.03(+0.47%) |
Aug 15, 2014 | 6.187 | 6.201 | 6.114 | 6.179 | 453,848 | +0.00(+0.00%) |
Aug 14, 2014 | 6.165 | 6.179 | 6.158 | 6.179 | 281,095 | -0.01(-0.12%) |
Aug 13, 2014 | 6.179 | 6.194 | 6.158 | 6.187 | 277,832 | +0.04(+0.59%) |
Aug 12, 2014 | 6.143 | 6.183 | 6.143 | 6.150 | 376,069 | -0.02(-0.35%) |
Aug 11, 2014 | 6.136 | 6.172 | 6.129 | 6.172 | 233,751 | +0.04(+0.59%) |
Aug 08, 2014 | 6.092 | 6.136 | 6.082 | 6.136 | 451,665 | +0.03(+0.47%) |
Aug 07, 2014 | 6.107 | 6.143 | 6.078 | 6.107 | 409,091 | +0.00(+0.00%) |
Aug 06, 2014 | 6.100 | 6.143 | 6.092 | 6.107 | 602,955 | +0.01(+0.12%) |
Aug 05, 2014 | 6.150 | 6.172 | 6.071 | 6.100 | 520,960 | -0.08(-1.29%) |
Aug 04, 2014 | 6.194 | 6.201 | 6.100 | 6.179 | 443,368 | +0.03(+0.47%) |