Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.995 | 5.995 | 5.901 | 5.990 | 114,878 | +0.07(+1.20%) |
Oct 30, 2014 | 5.794 | 5.984 | 5.794 | 5.918 | 99,693 | +0.10(+1.73%) |
Oct 29, 2014 | 5.829 | 5.853 | 5.740 | 5.818 | 117,837 | -0.01(-0.20%) |
Oct 28, 2014 | 5.776 | 5.829 | 5.752 | 5.829 | 101,003 | +0.05(+0.92%) |
Oct 27, 2014 | 5.782 | 5.806 | 5.752 | 5.776 | 131,911 | -0.03(-0.51%) |
Oct 24, 2014 | 5.835 | 5.835 | 5.764 | 5.806 | 58,417 | -0.03(-0.51%) |
Oct 23, 2014 | 5.859 | 5.859 | 5.806 | 5.835 | 79,301 | +0.02(+0.41%) |
Oct 22, 2014 | 5.829 | 5.835 | 5.776 | 5.812 | 70,140 | -0.01(-0.10%) |
Oct 21, 2014 | 5.723 | 5.824 | 5.723 | 5.818 | 125,594 | +0.08(+1.45%) |
Oct 20, 2014 | 5.693 | 5.735 | 5.693 | 5.735 | 160,181 | +0.03(+0.52%) |
Oct 17, 2014 | 5.746 | 5.746 | 5.652 | 5.705 | 118,827 | -0.01(-0.10%) |
Oct 16, 2014 | 5.628 | 5.735 | 5.610 | 5.711 | 135,078 | +0.04(+0.73%) |
Oct 15, 2014 | 5.669 | 5.723 | 5.628 | 5.669 | 195,853 | -0.07(-1.14%) |
Oct 14, 2014 | 5.705 | 5.782 | 5.699 | 5.735 | 192,134 | +0.02(+0.31%) |
Oct 13, 2014 | 5.657 | 5.735 | 5.646 | 5.717 | 151,789 | +0.03(+0.52%) |
Oct 10, 2014 | 5.657 | 5.735 | 5.646 | 5.687 | 132,724 | -0.01(-0.21%) |
Oct 09, 2014 | 5.717 | 5.729 | 5.687 | 5.699 | 86,964 | -0.02(-0.31%) |
Oct 08, 2014 | 5.652 | 5.723 | 5.616 | 5.717 | 133,845 | +0.07(+1.15%) |
Oct 07, 2014 | 5.652 | 5.680 | 5.646 | 5.652 | 80,591 | -0.01(-0.10%) |
Oct 06, 2014 | 5.681 | 5.681 | 5.652 | 5.657 | 61,850 | -0.02(-0.42%) |
Oct 03, 2014 | 5.699 | 5.705 | 5.646 | 5.681 | 61,417 | +0.03(+0.52%) |
Oct 02, 2014 | 5.616 | 5.687 | 5.616 | 5.652 | 61,122 | +0.02(+0.42%) |
Oct 01, 2014 | 5.657 | 5.675 | 5.592 | 5.628 | 94,063 | -0.01(-0.11%) |
Sep 30, 2014 | 5.610 | 5.663 | 5.563 | 5.634 | 156,945 | +0.02(+0.42%) |
Sep 29, 2014 | 5.598 | 5.610 | 5.533 | 5.610 | 160,156 | +0.01(+0.11%) |
Sep 26, 2014 | 5.563 | 5.616 | 5.521 | 5.604 | 99,246 | +0.04(+0.75%) |
Sep 25, 2014 | 5.634 | 5.634 | 5.545 | 5.563 | 104,418 | -0.06(-1.05%) |
Sep 24, 2014 | 5.622 | 5.646 | 5.610 | 5.622 | 71,389 | +0.00(+0.00%) |
Sep 23, 2014 | 5.640 | 5.663 | 5.616 | 5.622 | 81,989 | -0.03(-0.52%) |
Sep 22, 2014 | 5.729 | 5.729 | 5.640 | 5.652 | 114,962 | -0.10(-1.75%) |
Sep 19, 2014 | 5.711 | 5.752 | 5.646 | 5.752 | 249,582 | +0.05(+0.83%) |
Sep 18, 2014 | 5.776 | 5.782 | 5.705 | 5.705 | 102,285 | -0.07(-1.23%) |
Sep 17, 2014 | 5.752 | 5.806 | 5.752 | 5.776 | 114,554 | +0.02(+0.31%) |
Sep 16, 2014 | 5.723 | 5.788 | 5.717 | 5.758 | 122,041 | +0.04(+0.73%) |
Sep 15, 2014 | 5.818 | 5.818 | 5.711 | 5.717 | 193,591 | -0.09(-1.63%) |
Sep 12, 2014 | 5.936 | 5.948 | 5.800 | 5.812 | 171,559 | -0.17(-2.78%) |
Sep 11, 2014 | 6.013 | 6.037 | 5.942 | 5.978 | 124,581 | -0.07(-1.18%) |
Sep 10, 2014 | 6.114 | 6.114 | 6.013 | 6.049 | 138,821 | -0.05(-0.87%) |
Sep 09, 2014 | 6.114 | 6.114 | 6.090 | 6.102 | 94,258 | -0.01(-0.19%) |
Sep 08, 2014 | 6.084 | 6.114 | 6.079 | 6.114 | 50,982 | +0.04(+0.59%) |
Sep 05, 2014 | 6.061 | 6.084 | 6.061 | 6.079 | 44,301 | +0.00(+0.00%) |
Sep 04, 2014 | 6.096 | 6.096 | 6.079 | 6.079 | 49,780 | -0.02(-0.29%) |
Sep 03, 2014 | 6.167 | 6.173 | 6.079 | 6.096 | 124,911 | -0.07(-1.06%) |
Sep 02, 2014 | 6.096 | 6.167 | 6.063 | 6.162 | 133,159 | +0.08(+1.37%) |
Aug 29, 2014 | 6.067 | 6.079 | 6.079 | 6.079 | 69,811 | +0.01(+0.10%) |
Aug 28, 2014 | 6.049 | 6.090 | 6.025 | 6.073 | 85,191 | +0.04(+0.59%) |
Aug 27, 2014 | 6.025 | 6.049 | 6.013 | 6.037 | 54,520 | +0.01(+0.20%) |
Aug 26, 2014 | 6.019 | 6.049 | 5.995 | 6.025 | 156,952 | +0.03(+0.49%) |
Aug 25, 2014 | 6.001 | 6.025 | 6.001 | 5.995 | 55,511 | -0.01(-0.20%) |
Aug 22, 2014 | 6.025 | 6.025 | 5.990 | 6.007 | 80,176 | -0.03(-0.49%) |
Aug 21, 2014 | 6.013 | 6.043 | 6.001 | 6.037 | 40,151 | +0.02(+0.30%) |
Aug 20, 2014 | 5.978 | 6.025 | 5.948 | 6.019 | 75,042 | +0.03(+0.50%) |
Aug 19, 2014 | 5.948 | 5.990 | 5.930 | 5.990 | 148,273 | +0.05(+0.80%) |
Aug 18, 2014 | 5.942 | 5.960 | 5.901 | 5.942 | 84,583 | +0.04(+0.60%) |
Aug 15, 2014 | 5.972 | 5.978 | 5.877 | 5.907 | 132,439 | -0.05(-0.90%) |
Aug 14, 2014 | 5.966 | 5.978 | 5.948 | 5.960 | 74,123 | -0.03(-0.50%) |
Aug 13, 2014 | 5.978 | 6.001 | 5.889 | 5.990 | 100,654 | -0.01(-0.10%) |
Aug 12, 2014 | 5.961 | 6.001 | 5.961 | 5.995 | 171,052 | +0.02(+0.39%) |
Aug 11, 2014 | 5.908 | 5.972 | 5.902 | 5.972 | 155,536 | +0.06(+1.08%) |
Aug 08, 2014 | 5.815 | 5.931 | 5.815 | 5.908 | 177,313 | +0.07(+1.20%) |
Aug 07, 2014 | 5.821 | 5.838 | 5.792 | 5.838 | 83,476 | +0.02(+0.30%) |
Aug 06, 2014 | 5.803 | 5.873 | 5.727 | 5.821 | 73,232 | +0.02(+0.30%) |
Aug 05, 2014 | 5.739 | 5.815 | 5.739 | 5.803 | 74,897 | +0.02(+0.40%) |
Aug 04, 2014 | 5.716 | 5.792 | 5.687 | 5.780 | 81,489 | +0.06(+1.12%) |