Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.600 | 5.670 | 5.570 | 5.670 | 19,238 | +0.06(+1.07%) |
Oct 30, 2014 | 5.550 | 5.610 | 5.460 | 5.610 | 14,380 | +0.06(+1.08%) |
Oct 29, 2014 | 5.650 | 5.666 | 5.510 | 5.550 | 52,012 | -0.06(-1.07%) |
Oct 28, 2014 | 5.572 | 5.640 | 5.565 | 5.610 | 28,465 | +0.09(+1.68%) |
Oct 27, 2014 | 5.470 | 5.560 | 5.564 | 5.518 | 47,009 | -0.05(-0.84%) |
Oct 24, 2014 | 5.570 | 5.580 | 5.500 | 5.564 | 533,817 | -0.02(-0.29%) |
Oct 23, 2014 | 5.560 | 5.608 | 5.510 | 5.580 | 74,745 | +0.14(+2.57%) |
Oct 22, 2014 | 5.440 | 5.518 | 5.410 | 5.440 | 586,961 | +0.06(+1.12%) |
Oct 21, 2014 | 5.390 | 5.410 | 5.352 | 5.380 | 87,105 | +0.17(+3.36%) |
Oct 20, 2014 | 5.155 | 5.220 | 5.150 | 5.205 | 23,424 | -0.00(-0.10%) |
Oct 17, 2014 | 5.140 | 5.360 | 5.060 | 5.210 | 19,840 | +0.22(+4.41%) |
Oct 16, 2014 | 4.930 | 5.040 | 4.930 | 4.990 | 27,100 | -0.10(-1.96%) |
Oct 15, 2014 | 5.050 | 5.120 | 4.970 | 5.090 | 49,176 | -0.12(-2.21%) |
Oct 14, 2014 | 5.230 | 5.280 | 5.168 | 5.205 | 39,646 | +0.11(+2.06%) |
Oct 13, 2014 | 5.110 | 5.150 | 5.052 | 5.100 | 127,884 | +0.09(+1.80%) |
Oct 10, 2014 | 5.030 | 5.090 | 4.995 | 5.010 | 42,384 | -0.02(-0.40%) |
Oct 09, 2014 | 5.150 | 5.230 | 5.030 | 5.030 | 31,091 | -0.14(-2.71%) |
Oct 08, 2014 | 5.190 | 5.190 | 5.070 | 5.170 | 39,428 | -0.02(-0.39%) |
Oct 07, 2014 | 5.230 | 5.275 | 5.190 | 5.190 | 23,465 | -0.15(-2.81%) |
Oct 06, 2014 | 5.335 | 5.370 | 5.302 | 5.340 | 34,154 | +0.10(+1.91%) |
Oct 03, 2014 | 5.207 | 5.240 | 5.190 | 5.240 | 17,781 | -0.04(-0.66%) |
Oct 02, 2014 | 5.380 | 5.380 | 5.190 | 5.275 | 56,945 | -0.24(-4.44%) |
Oct 01, 2014 | 5.530 | 5.550 | 5.480 | 5.520 | 19,777 | -0.07(-1.16%) |
Sep 30, 2014 | 5.590 | 5.630 | 5.560 | 5.585 | 23,659 | +0.08(+1.55%) |
Sep 29, 2014 | 5.480 | 5.553 | 5.480 | 5.500 | 36,750 | +0.02(+0.36%) |
Sep 26, 2014 | 5.500 | 5.510 | 5.450 | 5.480 | 14,953 | +0.01(+0.09%) |
Sep 25, 2014 | 5.496 | 5.520 | 5.450 | 5.475 | 16,545 | -0.04(-0.73%) |
Sep 24, 2014 | 5.480 | 5.540 | 5.470 | 5.515 | 24,210 | +0.10(+1.90%) |
Sep 23, 2014 | 5.400 | 5.430 | 5.400 | 5.412 | 38,794 | -0.06(-1.06%) |
Sep 22, 2014 | 5.600 | 5.600 | 5.440 | 5.470 | 82,970 | -0.28(-4.87%) |
Sep 19, 2014 | 5.720 | 5.800 | 5.660 | 5.750 | 99,920 | -0.09(-1.54%) |
Sep 18, 2014 | 5.860 | 5.860 | 5.800 | 5.840 | 18,544 | +0.16(+2.82%) |
Sep 17, 2014 | 5.837 | 5.837 | 5.680 | 5.680 | 30,284 | -0.14(-2.41%) |
Sep 16, 2014 | 5.761 | 5.820 | 5.750 | 5.820 | 40,461 | -0.02(-0.34%) |
Sep 15, 2014 | 5.900 | 5.900 | 5.840 | 5.840 | 13,291 | -0.12(-2.01%) |
Sep 12, 2014 | 6.050 | 6.050 | 5.950 | 5.960 | 21,399 | +0.02(+0.34%) |
Sep 11, 2014 | 5.944 | 5.980 | 5.920 | 5.940 | 18,360 | -0.02(-0.34%) |
Sep 10, 2014 | 6.040 | 6.040 | 5.940 | 5.960 | 15,107 | +0.02(+0.34%) |
Sep 09, 2014 | 5.950 | 6.010 | 5.940 | 5.940 | 19,472 | +0.02(+0.34%) |
Sep 08, 2014 | 6.020 | 6.020 | 5.900 | 5.920 | 24,010 | -0.15(-2.47%) |
Sep 05, 2014 | 6.000 | 6.080 | 5.990 | 6.070 | 33,555 | +0.07(+1.17%) |
Sep 04, 2014 | 5.960 | 6.020 | 5.960 | 6.000 | 21,828 | +0.10(+1.69%) |
Sep 03, 2014 | 5.902 | 5.910 | 5.880 | 5.900 | 13,993 | +0.00(+0.00%) |
Sep 02, 2014 | 5.830 | 5.900 | 5.830 | 5.900 | 9,621 | +0.04(+0.68%) |
Aug 29, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.04(-0.68%) | |
Aug 28, 2014 | 5.920 | 5.990 | 5.890 | 5.900 | 30,390 | -0.04(-0.67%) |
Aug 27, 2014 | 6.030 | 6.040 | 5.930 | 5.940 | 127,412 | +0.00(+0.00%) |
Aug 26, 2014 | 5.920 | 5.980 | 5.910 | 5.940 | 31,433 | +0.08(+1.28%) |
Aug 25, 2014 | 5.880 | 5.900 | 5.840 | 5.865 | 10,582 | -0.05(-0.93%) |
Aug 22, 2014 | 5.886 | 5.943 | 5.880 | 5.920 | 19,090 | -0.03(-0.42%) |
Aug 21, 2014 | 5.900 | 5.970 | 5.880 | 5.945 | 17,241 | +0.12(+2.15%) |
Aug 20, 2014 | 5.890 | 5.810 | 5.820 | 155,832 | -0.02(-0.34%) | |
Aug 19, 2014 | 5.835 | 5.840 | 5.810 | 5.840 | 19,231 | -0.01(-0.17%) |
Aug 18, 2014 | 5.860 | 5.870 | 5.860 | 5.850 | 10,029 | +0.04(+0.69%) |
Aug 15, 2014 | 5.894 | 5.910 | 5.790 | 5.810 | 80,498 | -0.04(-0.68%) |
Aug 14, 2014 | 5.860 | 5.850 | 5.850 | 11,178 | -0.01(-0.17%) | |
Aug 13, 2014 | 5.920 | 5.980 | 5.860 | 5.860 | 31,352 | +0.00(+0.09%) |
Aug 12, 2014 | 5.870 | 5.870 | 5.840 | 5.855 | 26,623 | -0.04(-0.76%) |
Aug 11, 2014 | 5.975 | 5.980 | 5.870 | 5.900 | 14,449 | +0.20(+3.51%) |
Aug 08, 2014 | 5.720 | 5.720 | 5.650 | 5.700 | 15,067 | +0.07(+1.24%) |
Aug 07, 2014 | 5.700 | 5.710 | 5.620 | 5.630 | 46,201 | -0.07(-1.23%) |
Aug 06, 2014 | 5.660 | 5.750 | 5.660 | 5.700 | 14,253 | -0.03(-0.52%) |
Aug 05, 2014 | 5.840 | 5.880 | 5.710 | 5.730 | 19,378 | -0.09(-1.55%) |
Aug 04, 2014 | 5.790 | 5.820 | 5.760 | 5.820 | 9,902 | +0.02(+0.34%) |