Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.130 | 6.550 | 5.850 | 6.410 | 1,364,796 | +1.02(+18.92%) |
Oct 30, 2014 | 5.330 | 5.460 | 5.280 | 5.390 | 335,139 | +0.06(+1.13%) |
Oct 29, 2014 | 5.400 | 5.400 | 5.250 | 5.330 | 183,955 | -0.07(-1.30%) |
Oct 28, 2014 | 5.270 | 5.460 | 5.260 | 5.400 | 286,614 | +0.17(+3.25%) |
Oct 27, 2014 | 5.170 | 5.250 | 5.200 | 5.230 | 230,307 | +0.03(+0.58%) |
Oct 24, 2014 | 5.170 | 5.260 | 5.140 | 5.200 | 225,074 | +0.01(+0.19%) |
Oct 23, 2014 | 5.200 | 5.220 | 5.150 | 5.190 | 220,615 | +0.05(+0.97%) |
Oct 22, 2014 | 5.310 | 5.330 | 5.130 | 5.140 | 188,615 | -0.14(-2.65%) |
Oct 21, 2014 | 5.270 | 5.340 | 5.170 | 5.280 | 189,413 | +0.02(+0.38%) |
Oct 20, 2014 | 5.160 | 5.190 | 5.160 | 5.260 | 166,104 | +0.04(+0.77%) |
Oct 17, 2014 | 5.660 | 5.700 | 5.220 | 5.220 | 193,303 | -0.35(-6.28%) |
Oct 16, 2014 | 5.220 | 5.590 | 5.195 | 5.570 | 359,377 | +0.25(+4.70%) |
Oct 15, 2014 | 5.130 | 5.360 | 5.060 | 5.320 | 348,547 | +0.13(+2.50%) |
Oct 14, 2014 | 5.310 | 5.356 | 5.160 | 5.190 | 686,566 | -0.10(-1.89%) |
Oct 13, 2014 | 5.320 | 5.400 | 5.180 | 5.290 | 252,695 | +0.00(+0.00%) |
Oct 10, 2014 | 5.450 | 5.560 | 5.290 | 5.290 | 273,134 | -0.22(-3.99%) |
Oct 09, 2014 | 5.740 | 5.780 | 5.510 | 5.510 | 283,085 | -0.26(-4.51%) |
Oct 08, 2014 | 5.510 | 5.770 | 5.450 | 5.770 | 198,387 | +0.26(+4.72%) |
Oct 07, 2014 | 5.750 | 5.822 | 5.490 | 5.510 | 251,754 | -0.30(-5.16%) |
Oct 06, 2014 | 5.730 | 5.835 | 5.670 | 5.810 | 298,496 | +0.08(+1.40%) |
Oct 03, 2014 | 5.760 | 5.820 | 5.670 | 5.730 | 246,895 | +0.04(+0.70%) |
Oct 02, 2014 | 5.520 | 5.740 | 5.485 | 5.690 | 260,024 | +0.14(+2.52%) |
Oct 01, 2014 | 5.570 | 5.640 | 5.490 | 5.550 | 314,748 | -0.03(-0.54%) |
Sep 30, 2014 | 5.640 | 5.680 | 5.570 | 5.580 | 299,397 | -0.08(-1.41%) |
Sep 29, 2014 | 5.680 | 5.780 | 5.400 | 5.660 | 363,417 | -0.10(-1.74%) |
Sep 26, 2014 | 5.800 | 5.850 | 5.740 | 5.760 | 227,691 | -0.01(-0.17%) |
Sep 25, 2014 | 5.860 | 5.930 | 5.750 | 5.770 | 344,554 | -0.14(-2.37%) |
Sep 24, 2014 | 5.780 | 5.980 | 5.760 | 5.910 | 386,837 | +0.12(+2.07%) |
Sep 23, 2014 | 5.870 | 5.930 | 5.780 | 5.790 | 279,718 | -0.11(-1.86%) |
Sep 22, 2014 | 5.950 | 6.040 | 5.850 | 5.900 | 428,524 | -0.09(-1.50%) |
Sep 19, 2014 | 6.010 | 6.140 | 5.950 | 5.990 | 496,759 | -0.01(-0.17%) |
Sep 18, 2014 | 6.010 | 6.060 | 5.920 | 6.000 | 270,134 | +0.02(+0.33%) |
Sep 17, 2014 | 5.950 | 6.080 | 5.930 | 5.980 | 166,502 | +0.00(+0.00%) |
Sep 16, 2014 | 5.950 | 6.030 | 5.910 | 5.980 | 306,251 | +0.03(+0.50%) |
Sep 15, 2014 | 6.000 | 6.030 | 5.883 | 5.950 | 350,228 | -0.06(-1.00%) |
Sep 12, 2014 | 6.010 | 6.090 | 5.970 | 6.010 | 274,128 | -0.01(-0.17%) |
Sep 11, 2014 | 5.980 | 6.225 | 5.952 | 6.020 | 356,069 | +0.00(+0.00%) |
Sep 10, 2014 | 5.950 | 6.070 | 5.940 | 6.020 | 591,312 | +0.05(+0.84%) |
Sep 09, 2014 | 6.040 | 6.060 | 5.928 | 5.970 | 419,018 | -0.11(-1.81%) |
Sep 08, 2014 | 5.980 | 6.130 | 5.970 | 6.080 | 256,113 | +0.07(+1.16%) |
Sep 05, 2014 | 5.960 | 6.070 | 5.940 | 6.010 | 208,807 | +0.03(+0.50%) |
Sep 04, 2014 | 6.080 | 6.100 | 5.950 | 5.980 | 249,299 | -0.07(-1.16%) |
Sep 03, 2014 | 6.190 | 6.210 | 6.030 | 6.050 | 275,931 | -0.10(-1.63%) |
Sep 02, 2014 | 6.090 | 6.200 | 6.020 | 6.150 | 402,647 | +0.07(+1.15%) |
Aug 29, 2014 | 6.050 | 6.080 | 6.080 | 6.080 | 378,400 | +0.05(+0.83%) |
Aug 28, 2014 | 6.160 | 6.164 | 6.010 | 6.030 | 341,769 | -0.16(-2.58%) |
Aug 27, 2014 | 6.120 | 6.360 | 6.110 | 6.190 | 367,708 | +0.08(+1.31%) |
Aug 26, 2014 | 6.100 | 6.150 | 5.970 | 6.110 | 455,359 | +0.02(+0.33%) |
Aug 25, 2014 | 6.200 | 6.200 | 6.010 | 6.090 | 290,226 | -0.06(-0.98%) |
Aug 22, 2014 | 6.070 | 6.180 | 6.030 | 6.150 | 180,899 | +0.06(+0.99%) |
Aug 21, 2014 | 6.090 | 6.200 | 6.040 | 6.090 | 423,453 | -0.01(-0.16%) |
Aug 20, 2014 | 6.130 | 6.170 | 6.020 | 6.100 | 320,954 | -0.06(-0.97%) |
Aug 19, 2014 | 6.220 | 6.250 | 6.130 | 6.160 | 364,915 | -0.03(-0.48%) |
Aug 18, 2014 | 6.250 | 6.270 | 6.150 | 6.190 | 260,236 | +0.02(+0.32%) |
Aug 15, 2014 | 6.180 | 6.220 | 6.044 | 6.170 | 320,142 | +0.08(+1.31%) |
Aug 14, 2014 | 6.120 | 6.198 | 6.070 | 6.090 | 722,063 | -0.06(-0.98%) |
Aug 13, 2014 | 6.230 | 6.230 | 6.130 | 6.150 | 401,806 | -0.07(-1.13%) |
Aug 12, 2014 | 6.120 | 6.380 | 6.100 | 6.220 | 514,782 | +0.11(+1.80%) |
Aug 11, 2014 | 6.120 | 6.150 | 6.005 | 6.110 | 307,405 | +0.06(+0.99%) |
Aug 08, 2014 | 6.070 | 6.127 | 5.970 | 6.050 | 344,769 | -0.03(-0.49%) |
Aug 07, 2014 | 6.370 | 6.410 | 6.000 | 6.080 | 460,332 | -0.28(-4.40%) |
Aug 06, 2014 | 6.120 | 6.410 | 6.120 | 6.360 | 524,674 | +0.19(+3.08%) |
Aug 05, 2014 | 6.030 | 6.180 | 5.950 | 6.170 | 626,906 | +0.12(+1.98%) |
Aug 04, 2014 | 6.050 | 6.160 | 5.945 | 6.050 | 545,456 | +0.05(+0.83%) |