Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.680 | 6.744 | 6.570 | 6.720 | 272,532 | +0.17(+2.60%) |
Oct 30, 2014 | 6.400 | 6.750 | 6.110 | 6.550 | 380,358 | +0.14(+2.18%) |
Oct 29, 2014 | 6.440 | 6.440 | 5.870 | 6.410 | 382,309 | -0.02(-0.31%) |
Oct 28, 2014 | 6.000 | 6.450 | 5.990 | 6.430 | 598,714 | +0.49(+8.25%) |
Oct 27, 2014 | 5.970 | 5.970 | 5.970 | 5.940 | 214,451 | -0.03(-0.50%) |
Oct 24, 2014 | 5.820 | 5.980 | 5.790 | 5.970 | 171,598 | +0.13(+2.23%) |
Oct 23, 2014 | 5.950 | 5.970 | 5.800 | 5.840 | 116,096 | +0.00(+0.00%) |
Oct 22, 2014 | 5.770 | 5.920 | 5.630 | 5.840 | 259,218 | +0.00(+0.00%) |
Oct 21, 2014 | 5.850 | 5.860 | 5.680 | 5.840 | 283,644 | +0.11(+1.92%) |
Oct 20, 2014 | 5.560 | 5.760 | 5.560 | 5.730 | 230,202 | +0.22(+3.99%) |
Oct 17, 2014 | 5.720 | 5.840 | 5.480 | 5.510 | 163,472 | -0.17(-2.99%) |
Oct 16, 2014 | 5.470 | 5.730 | 5.410 | 5.680 | 204,396 | +0.13(+2.34%) |
Oct 15, 2014 | 5.430 | 5.560 | 5.343 | 5.550 | 323,349 | +0.07(+1.28%) |
Oct 14, 2014 | 5.540 | 5.560 | 5.420 | 5.480 | 272,257 | -0.03(-0.54%) |
Oct 13, 2014 | 5.380 | 5.540 | 5.380 | 5.510 | 371,008 | +0.03(+0.55%) |
Oct 10, 2014 | 5.360 | 5.500 | 5.170 | 5.480 | 388,331 | +0.13(+2.43%) |
Oct 09, 2014 | 5.480 | 5.520 | 5.330 | 5.350 | 221,470 | -0.16(-2.90%) |
Oct 08, 2014 | 5.420 | 5.540 | 5.326 | 5.510 | 368,619 | +0.14(+2.61%) |
Oct 07, 2014 | 5.430 | 5.530 | 5.250 | 5.370 | 290,024 | -0.13(-2.36%) |
Oct 06, 2014 | 5.570 | 5.640 | 5.420 | 5.500 | 161,084 | -0.02(-0.36%) |
Oct 03, 2014 | 5.670 | 5.680 | 5.480 | 5.520 | 166,222 | -0.12(-2.13%) |
Oct 02, 2014 | 5.320 | 5.660 | 5.215 | 5.640 | 218,656 | +0.35(+6.62%) |
Oct 01, 2014 | 5.550 | 5.590 | 5.270 | 5.290 | 265,355 | -0.29(-5.20%) |
Sep 30, 2014 | 5.620 | 5.620 | 5.490 | 5.580 | 140,598 | -0.01(-0.18%) |
Sep 29, 2014 | 5.580 | 5.600 | 5.470 | 5.590 | 180,632 | -0.04(-0.71%) |
Sep 26, 2014 | 5.580 | 5.740 | 5.541 | 5.630 | 179,802 | +0.08(+1.44%) |
Sep 25, 2014 | 5.610 | 5.610 | 5.460 | 5.550 | 223,013 | -0.11(-1.94%) |
Sep 24, 2014 | 5.690 | 5.720 | 5.630 | 5.660 | 223,242 | +0.00(+0.00%) |
Sep 23, 2014 | 5.670 | 5.730 | 5.630 | 5.660 | 102,833 | -0.01(-0.18%) |
Sep 22, 2014 | 5.720 | 5.740 | 5.620 | 5.670 | 225,915 | -0.04(-0.70%) |
Sep 19, 2014 | 5.720 | 5.750 | 5.660 | 5.710 | 263,939 | +0.00(+0.00%) |
Sep 18, 2014 | 5.870 | 5.930 | 5.680 | 5.710 | 282,137 | -0.09(-1.55%) |
Sep 17, 2014 | 5.900 | 5.950 | 5.770 | 5.800 | 134,526 | -0.10(-1.69%) |
Sep 16, 2014 | 5.850 | 5.970 | 5.840 | 5.900 | 142,646 | +0.01(+0.17%) |
Sep 15, 2014 | 6.080 | 6.100 | 5.840 | 5.890 | 272,541 | -0.16(-2.64%) |
Sep 12, 2014 | 6.110 | 6.180 | 6.020 | 6.050 | 227,949 | -0.09(-1.47%) |
Sep 11, 2014 | 5.950 | 6.170 | 5.920 | 6.140 | 226,128 | +0.11(+1.82%) |
Sep 10, 2014 | 5.990 | 6.090 | 5.940 | 6.030 | 251,523 | +0.06(+1.01%) |
Sep 09, 2014 | 5.940 | 6.010 | 5.926 | 5.970 | 157,880 | -0.01(-0.17%) |
Sep 08, 2014 | 5.850 | 6.010 | 5.840 | 5.980 | 262,082 | +0.09(+1.53%) |
Sep 05, 2014 | 5.830 | 5.900 | 5.750 | 5.890 | 156,061 | +0.05(+0.86%) |
Sep 04, 2014 | 6.000 | 6.010 | 5.870 | 5.840 | 170,396 | -0.11(-1.85%) |
Sep 03, 2014 | 5.990 | 6.020 | 5.930 | 5.950 | 208,162 | -0.02(-0.34%) |
Sep 02, 2014 | 5.900 | 5.990 | 5.860 | 5.970 | 242,663 | +0.07(+1.19%) |
Aug 29, 2014 | 5.870 | 5.900 | 5.900 | 5.900 | 192,900 | +0.05(+0.85%) |
Aug 28, 2014 | 5.800 | 5.890 | 5.770 | 5.850 | 137,353 | +0.01(+0.17%) |
Aug 27, 2014 | 5.870 | 5.920 | 5.740 | 5.840 | 168,255 | +0.01(+0.17%) |
Aug 26, 2014 | 5.830 | 5.930 | 5.810 | 5.830 | 219,873 | +0.00(+0.00%) |
Aug 25, 2014 | 5.880 | 5.910 | 5.770 | 5.830 | 213,932 | -0.04(-0.68%) |
Aug 22, 2014 | 5.780 | 5.930 | 5.740 | 5.870 | 261,307 | +0.08(+1.38%) |
Aug 21, 2014 | 5.760 | 5.800 | 5.700 | 5.790 | 151,626 | +0.05(+0.87%) |
Aug 20, 2014 | 5.730 | 5.800 | 5.650 | 5.740 | 138,092 | +0.00(+0.00%) |
Aug 19, 2014 | 5.780 | 5.830 | 5.730 | 5.740 | 149,036 | -0.05(-0.86%) |
Aug 18, 2014 | 5.760 | 5.840 | 5.650 | 5.790 | 252,735 | +0.11(+1.94%) |
Aug 15, 2014 | 5.750 | 5.840 | 5.600 | 5.680 | 255,123 | -0.02(-0.35%) |
Aug 14, 2014 | 5.610 | 5.660 | 5.570 | 5.700 | 294,112 | +0.06(+1.06%) |
Aug 13, 2014 | 5.670 | 5.720 | 5.543 | 5.640 | 181,414 | +0.00(+0.00%) |
Aug 12, 2014 | 5.720 | 5.770 | 5.580 | 5.640 | 253,583 | -0.08(-1.40%) |
Aug 11, 2014 | 5.670 | 5.750 | 5.590 | 5.720 | 396,472 | +0.12(+2.14%) |
Aug 08, 2014 | 5.510 | 5.610 | 5.390 | 5.600 | 266,580 | +0.11(+2.00%) |
Aug 07, 2014 | 5.470 | 5.590 | 5.350 | 5.490 | 307,333 | -0.05(-0.90%) |
Aug 06, 2014 | 5.730 | 5.810 | 5.520 | 5.540 | 831,658 | +0.27(+5.12%) |
Aug 05, 2014 | 5.180 | 5.420 | 5.088 | 5.270 | 535,594 | +0.04(+0.76%) |
Aug 04, 2014 | 5.110 | 5.250 | 5.030 | 5.230 | 359,081 | +0.13(+2.55%) |