Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.320 | 6.360 | 6.000 | 6.320 | 132,078 | +0.16(+2.60%) |
Oct 30, 2014 | 5.950 | 6.240 | 5.634 | 6.160 | 158,580 | +0.20(+3.36%) |
Oct 29, 2014 | 5.950 | 6.070 | 5.900 | 5.960 | 214,558 | -0.01(-0.17%) |
Oct 28, 2014 | 5.860 | 6.150 | 5.810 | 5.970 | 314,417 | +0.11(+1.88%) |
Oct 27, 2014 | 5.980 | 6.010 | 6.010 | 5.860 | 213,135 | -0.15(-2.50%) |
Oct 24, 2014 | 6.060 | 6.080 | 5.910 | 6.010 | 146,570 | -0.02(-0.33%) |
Oct 23, 2014 | 6.280 | 6.300 | 5.940 | 6.030 | 267,174 | -0.19(-3.05%) |
Oct 22, 2014 | 6.500 | 6.500 | 6.190 | 6.220 | 110,048 | -0.28(-4.31%) |
Oct 21, 2014 | 6.530 | 6.620 | 6.440 | 6.500 | 102,247 | -0.04(-0.61%) |
Oct 20, 2014 | 6.450 | 6.640 | 6.386 | 6.540 | 102,638 | +0.05(+0.77%) |
Oct 17, 2014 | 6.750 | 6.750 | 6.350 | 6.490 | 137,357 | -0.14(-2.11%) |
Oct 16, 2014 | 6.390 | 6.730 | 6.320 | 6.630 | 176,036 | +0.17(+2.63%) |
Oct 15, 2014 | 6.060 | 6.490 | 6.000 | 6.460 | 205,812 | +0.32(+5.21%) |
Oct 14, 2014 | 5.980 | 6.160 | 5.880 | 6.140 | 211,646 | +0.19(+3.19%) |
Oct 13, 2014 | 5.850 | 6.050 | 5.840 | 5.950 | 258,023 | +0.15(+2.59%) |
Oct 10, 2014 | 5.820 | 5.967 | 5.750 | 5.800 | 148,377 | -0.05(-0.85%) |
Oct 09, 2014 | 5.940 | 5.970 | 5.760 | 5.850 | 142,979 | -0.11(-1.85%) |
Oct 08, 2014 | 5.760 | 5.990 | 5.610 | 5.960 | 304,985 | +0.16(+2.76%) |
Oct 07, 2014 | 5.880 | 5.940 | 5.680 | 5.800 | 131,128 | -0.15(-2.52%) |
Oct 06, 2014 | 5.920 | 5.990 | 5.720 | 5.950 | 139,460 | +0.04(+0.68%) |
Oct 03, 2014 | 5.940 | 5.980 | 5.780 | 5.910 | 281,059 | +0.03(+0.51%) |
Oct 02, 2014 | 5.640 | 5.940 | 5.610 | 5.880 | 199,174 | +0.23(+4.07%) |
Oct 01, 2014 | 5.750 | 5.750 | 5.650 | 5.650 | 374,638 | -0.10(-1.74%) |
Sep 30, 2014 | 5.890 | 5.989 | 5.730 | 5.750 | 270,644 | -0.06(-1.03%) |
Sep 29, 2014 | 5.890 | 6.000 | 5.790 | 5.810 | 135,843 | -0.14(-2.35%) |
Sep 26, 2014 | 5.870 | 6.010 | 5.850 | 5.950 | 149,856 | +0.10(+1.71%) |
Sep 25, 2014 | 6.080 | 6.080 | 5.850 | 5.850 | 171,286 | -0.23(-3.78%) |
Sep 24, 2014 | 6.070 | 6.140 | 6.000 | 6.080 | 76,995 | -0.01(-0.16%) |
Sep 23, 2014 | 6.050 | 6.170 | 6.050 | 6.090 | 156,004 | -0.01(-0.16%) |
Sep 22, 2014 | 6.300 | 6.400 | 6.100 | 6.100 | 235,999 | -0.12(-1.93%) |
Sep 19, 2014 | 6.230 | 6.380 | 6.192 | 6.220 | 252,635 | +0.01(+0.16%) |
Sep 18, 2014 | 6.140 | 6.220 | 6.130 | 6.210 | 91,128 | +0.09(+1.47%) |
Sep 17, 2014 | 6.130 | 6.160 | 6.060 | 6.120 | 88,539 | -0.01(-0.16%) |
Sep 16, 2014 | 6.000 | 6.140 | 5.990 | 6.130 | 145,942 | +0.11(+1.83%) |
Sep 15, 2014 | 6.210 | 6.230 | 6.020 | 6.020 | 130,624 | -0.19(-3.06%) |
Sep 12, 2014 | 6.350 | 6.379 | 6.100 | 6.210 | 123,749 | -0.07(-1.11%) |
Sep 11, 2014 | 6.030 | 6.320 | 6.020 | 6.280 | 203,956 | +0.19(+3.12%) |
Sep 10, 2014 | 6.150 | 6.150 | 5.950 | 6.090 | 148,976 | -0.08(-1.30%) |
Sep 09, 2014 | 6.170 | 6.240 | 6.074 | 6.170 | 121,718 | -0.03(-0.48%) |
Sep 08, 2014 | 6.100 | 6.230 | 6.100 | 6.200 | 98,533 | +0.05(+0.81%) |
Sep 05, 2014 | 6.090 | 6.160 | 6.040 | 6.150 | 67,638 | +0.07(+1.15%) |
Sep 04, 2014 | 6.200 | 6.310 | 6.060 | 6.080 | 140,061 | -0.14(-2.25%) |
Sep 03, 2014 | 6.300 | 6.300 | 6.170 | 6.220 | 137,521 | -0.06(-0.96%) |
Sep 02, 2014 | 6.230 | 6.280 | 6.170 | 6.280 | 130,151 | +0.05(+0.80%) |
Aug 29, 2014 | 6.220 | 6.230 | 6.230 | 6.230 | 142,600 | +0.01(+0.16%) |
Aug 28, 2014 | 6.220 | 6.280 | 6.190 | 6.220 | 97,868 | -0.02(-0.32%) |
Aug 27, 2014 | 6.240 | 6.240 | 6.210 | 6.240 | 99,173 | -0.01(-0.16%) |
Aug 26, 2014 | 6.240 | 6.280 | 6.210 | 6.250 | 97,558 | +0.02(+0.32%) |
Aug 25, 2014 | 6.280 | 6.310 | 6.210 | 6.230 | 69,925 | +0.00(+0.00%) |
Aug 22, 2014 | 6.280 | 6.280 | 6.210 | 6.230 | 82,388 | -0.05(-0.80%) |
Aug 21, 2014 | 6.220 | 6.350 | 6.180 | 6.280 | 118,985 | +0.07(+1.13%) |
Aug 20, 2014 | 6.210 | 6.250 | 6.150 | 6.210 | 140,781 | -0.04(-0.64%) |
Aug 19, 2014 | 6.270 | 6.340 | 6.150 | 6.250 | 129,263 | -0.04(-0.64%) |
Aug 18, 2014 | 6.270 | 6.340 | 6.190 | 6.290 | 105,205 | +0.10(+1.62%) |
Aug 15, 2014 | 6.240 | 6.260 | 6.150 | 6.190 | 184,272 | +0.03(+0.49%) |
Aug 14, 2014 | 6.250 | 6.300 | 6.150 | 6.160 | 89,796 | -0.09(-1.44%) |
Aug 13, 2014 | 6.250 | 6.330 | 6.150 | 6.250 | 144,541 | +0.03(+0.48%) |
Aug 12, 2014 | 6.150 | 6.240 | 6.140 | 6.220 | 220,020 | +0.11(+1.80%) |
Aug 11, 2014 | 6.120 | 6.120 | 6.050 | 6.110 | 153,661 | +0.04(+0.66%) |
Aug 08, 2014 | 5.850 | 6.129 | 5.850 | 6.070 | 169,990 | +0.22(+3.76%) |
Aug 07, 2014 | 6.050 | 6.240 | 5.820 | 5.850 | 189,047 | -0.20(-3.31%) |
Aug 06, 2014 | 6.010 | 6.140 | 6.000 | 6.050 | 127,932 | -0.04(-0.66%) |
Aug 05, 2014 | 6.110 | 6.180 | 6.080 | 6.090 | 97,313 | -0.03(-0.49%) |
Aug 04, 2014 | 6.150 | 6.250 | 6.080 | 6.120 | 132,425 | -0.02(-0.33%) |