Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.188 | 6.188 | 6.109 | 6.150 | 140,220 | -0.00(-0.06%) |
Oct 30, 2014 | 6.154 | 6.174 | 5.847 | 6.154 | 156,844 | +0.01(+0.17%) |
Oct 29, 2014 | 6.195 | 6.195 | 6.102 | 6.143 | 138,408 | -0.05(-0.78%) |
Oct 28, 2014 | 6.185 | 6.192 | 6.150 | 6.192 | 144,798 | +0.01(+0.11%) |
Oct 27, 2014 | 6.167 | 6.198 | 6.164 | 6.185 | 225,480 | +0.02(+0.34%) |
Oct 24, 2014 | 6.147 | 6.192 | 6.061 | 6.164 | 255,175 | +0.05(+0.79%) |
Oct 23, 2014 | 6.129 | 6.167 | 6.095 | 6.116 | 170,188 | -0.01(-0.23%) |
Oct 22, 2014 | 6.140 | 6.178 | 6.123 | 6.129 | 190,960 | -0.03(-0.45%) |
Oct 21, 2014 | 6.092 | 6.140 | 6.067 | 6.157 | 318,228 | +0.10(+1.71%) |
Oct 20, 2014 | 5.998 | 6.102 | 5.974 | 6.054 | 309,383 | +0.12(+2.03%) |
Oct 17, 2014 | 5.933 | 5.954 | 5.895 | 5.933 | 172,986 | +0.03(+0.47%) |
Oct 16, 2014 | 5.798 | 5.905 | 5.771 | 5.905 | 110,994 | +0.05(+0.82%) |
Oct 15, 2014 | 5.788 | 5.878 | 5.716 | 5.857 | 332,715 | +0.03(+0.53%) |
Oct 14, 2014 | 5.819 | 5.891 | 5.764 | 5.826 | 172,270 | +0.00(+0.00%) |
Oct 13, 2014 | 5.829 | 5.895 | 5.811 | 5.826 | 146,775 | +0.01(+0.24%) |
Oct 10, 2014 | 5.826 | 5.874 | 5.757 | 5.812 | 205,528 | -0.01(-0.18%) |
Oct 09, 2014 | 5.829 | 5.895 | 5.812 | 5.822 | 191,473 | +0.00(+0.06%) |
Oct 08, 2014 | 5.722 | 5.819 | 5.698 | 5.819 | 258,843 | +0.10(+1.81%) |
Oct 07, 2014 | 5.671 | 5.733 | 5.667 | 5.716 | 113,749 | +0.02(+0.30%) |
Oct 06, 2014 | 5.681 | 5.743 | 5.678 | 5.698 | 114,088 | +0.02(+0.30%) |
Oct 03, 2014 | 5.705 | 5.726 | 5.669 | 5.681 | 135,022 | +0.00(+0.06%) |
Oct 02, 2014 | 5.653 | 5.698 | 5.617 | 5.678 | 276,095 | +0.03(+0.49%) |
Oct 01, 2014 | 5.571 | 5.664 | 5.533 | 5.650 | 260,365 | +0.07(+1.17%) |
Sep 30, 2014 | 5.681 | 5.702 | 5.584 | 5.584 | 238,581 | -0.10(-1.82%) |
Sep 29, 2014 | 5.691 | 5.743 | 5.609 | 5.688 | 175,673 | -0.00(-0.06%) |
Sep 26, 2014 | 5.705 | 5.705 | 5.612 | 5.691 | 171,452 | -0.17(-2.94%) |
Sep 25, 2014 | 5.878 | 5.916 | 5.817 | 5.864 | 332,126 | -0.01(-0.12%) |
Sep 24, 2014 | 5.888 | 5.891 | 5.850 | 5.871 | 233,365 | +0.01(+0.18%) |
Sep 23, 2014 | 5.905 | 5.909 | 5.822 | 5.860 | 209,947 | -0.03(-0.53%) |
Sep 22, 2014 | 5.971 | 5.971 | 5.881 | 5.891 | 125,641 | -0.05(-0.81%) |
Sep 19, 2014 | 5.902 | 5.974 | 5.871 | 5.940 | 235,656 | +0.07(+1.17%) |
Sep 18, 2014 | 5.940 | 5.943 | 5.854 | 5.871 | 163,503 | -0.07(-1.16%) |
Sep 17, 2014 | 5.916 | 6.036 | 5.888 | 5.940 | 183,739 | +0.06(+0.94%) |
Sep 16, 2014 | 5.926 | 5.926 | 5.830 | 5.885 | 124,240 | +0.01(+0.18%) |
Sep 15, 2014 | 5.919 | 5.954 | 5.857 | 5.874 | 131,784 | -0.04(-0.70%) |
Sep 12, 2014 | 6.009 | 6.009 | 5.864 | 5.916 | 240,387 | -0.07(-1.21%) |
Sep 11, 2014 | 5.967 | 6.016 | 5.936 | 5.988 | 151,422 | +0.03(+0.46%) |
Sep 10, 2014 | 6.033 | 6.036 | 5.950 | 5.960 | 151,701 | -0.08(-1.26%) |
Sep 09, 2014 | 6.071 | 6.071 | 6.018 | 6.036 | 123,951 | -0.03(-0.51%) |
Sep 08, 2014 | 6.016 | 6.071 | 6.009 | 6.067 | 90,054 | +0.03(+0.57%) |
Sep 05, 2014 | 6.033 | 6.078 | 5.992 | 6.033 | 296,743 | +0.02(+0.34%) |
Sep 04, 2014 | 6.067 | 6.078 | 6.009 | 6.012 | 83,966 | -0.05(-0.80%) |
Sep 03, 2014 | 6.043 | 6.074 | 6.036 | 6.061 | 98,885 | +0.01(+0.23%) |
Sep 02, 2014 | 6.064 | 6.081 | 6.033 | 6.047 | 127,757 | +0.00(+0.06%) |
Aug 29, 2014 | 6.019 | 6.043 | 6.043 | 6.043 | 127,850 | +0.02(+0.40%) |
Aug 28, 2014 | 6.023 | 6.054 | 6.023 | 6.019 | 62,127 | -0.01(-0.17%) |
Aug 27, 2014 | 6.054 | 6.054 | 6.012 | 6.029 | 84,598 | -0.02(-0.40%) |
Aug 26, 2014 | 6.036 | 6.054 | 6.033 | 6.054 | 102,860 | +0.02(+0.34%) |
Aug 25, 2014 | 5.992 | 6.033 | 5.988 | 6.033 | 164,289 | +0.04(+0.75%) |
Aug 22, 2014 | 5.971 | 5.988 | 5.960 | 5.988 | 117,254 | +0.02(+0.40%) |
Aug 21, 2014 | 5.967 | 5.985 | 5.950 | 5.964 | 81,661 | +0.01(+0.12%) |
Aug 20, 2014 | 5.960 | 5.981 | 5.923 | 5.957 | 115,575 | +0.01(+0.12%) |
Aug 19, 2014 | 5.950 | 5.967 | 5.940 | 5.950 | 122,965 | +0.01(+0.12%) |
Aug 18, 2014 | 5.929 | 5.950 | 5.922 | 5.943 | 169,948 | +0.01(+0.23%) |
Aug 15, 2014 | 5.878 | 5.929 | 5.860 | 5.929 | 103,674 | +0.06(+1.00%) |
Aug 14, 2014 | 5.847 | 5.885 | 5.847 | 5.871 | 142,021 | +0.01(+0.24%) |
Aug 13, 2014 | 5.843 | 5.864 | 5.843 | 5.857 | 107,124 | +0.01(+0.24%) |
Aug 12, 2014 | 5.847 | 5.860 | 5.822 | 5.843 | 214,014 | +0.04(+0.71%) |
Aug 11, 2014 | 5.774 | 5.809 | 5.743 | 5.802 | 123,374 | +0.06(+1.08%) |
Aug 08, 2014 | 5.702 | 5.760 | 5.657 | 5.740 | 86,845 | +0.06(+1.09%) |
Aug 07, 2014 | 5.667 | 5.762 | 5.646 | 5.678 | 69,740 | +0.01(+0.18%) |
Aug 06, 2014 | 5.602 | 5.719 | 5.598 | 5.667 | 82,937 | +0.04(+0.74%) |
Aug 05, 2014 | 5.619 | 5.660 | 5.598 | 5.626 | 90,092 | -0.01(-0.24%) |
Aug 04, 2014 | 5.622 | 5.674 | 5.567 | 5.640 | 110,913 | +0.03(+0.55%) |