Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.865 | 5.875 | 5.830 | 5.860 | 124,947 | +0.04(+0.68%) |
Oct 30, 2014 | 5.820 | 5.845 | 5.771 | 5.820 | 132,114 | -0.01(-0.17%) |
Oct 29, 2014 | 5.845 | 5.845 | 5.789 | 5.830 | 120,677 | -0.01(-0.17%) |
Oct 28, 2014 | 5.776 | 5.840 | 5.776 | 5.840 | 100,219 | +0.05(+0.85%) |
Oct 27, 2014 | 5.801 | 5.801 | 5.752 | 5.791 | 96,734 | -0.01(-0.17%) |
Oct 24, 2014 | 5.761 | 5.819 | 5.757 | 5.801 | 72,959 | +0.01(+0.25%) |
Oct 23, 2014 | 5.683 | 5.786 | 5.683 | 5.786 | 148,519 | +0.06(+1.12%) |
Oct 22, 2014 | 5.712 | 5.752 | 5.702 | 5.722 | 76,759 | -0.01(-0.17%) |
Oct 21, 2014 | 5.609 | 5.755 | 5.609 | 5.732 | 111,013 | +0.12(+2.19%) |
Oct 20, 2014 | 5.609 | 5.609 | 5.604 | 5.609 | 89,004 | +0.01(+0.18%) |
Oct 17, 2014 | 5.486 | 5.599 | 5.486 | 5.599 | 312,113 | +0.14(+2.61%) |
Oct 16, 2014 | 5.349 | 5.496 | 5.309 | 5.457 | 307,027 | +0.03(+0.54%) |
Oct 15, 2014 | 5.403 | 5.427 | 5.250 | 5.427 | 196,867 | -0.04(-0.67%) |
Oct 14, 2014 | 5.484 | 5.496 | 5.425 | 5.464 | 133,523 | +0.02(+0.36%) |
Oct 13, 2014 | 5.562 | 5.586 | 5.444 | 5.444 | 169,800 | -0.11(-2.02%) |
Oct 10, 2014 | 5.654 | 5.664 | 5.532 | 5.557 | 289,197 | -0.11(-1.90%) |
Oct 09, 2014 | 5.781 | 5.781 | 5.664 | 5.664 | 125,880 | -0.12(-2.03%) |
Oct 08, 2014 | 5.713 | 5.781 | 5.669 | 5.781 | 162,448 | +0.05(+0.94%) |
Oct 07, 2014 | 5.733 | 5.752 | 5.718 | 5.728 | 103,251 | -0.04(-0.76%) |
Oct 06, 2014 | 5.781 | 5.781 | 5.742 | 5.772 | 94,328 | +0.01(+0.17%) |
Oct 03, 2014 | 5.762 | 5.769 | 5.737 | 5.762 | 120,283 | -0.01(-0.09%) |
Oct 02, 2014 | 5.581 | 5.811 | 5.581 | 5.767 | 116,558 | -0.03(-0.51%) |
Oct 01, 2014 | 5.845 | 5.851 | 5.781 | 5.796 | 95,892 | -0.07(-1.25%) |
Sep 30, 2014 | 5.864 | 5.879 | 5.845 | 5.869 | 83,928 | -0.00(-0.08%) |
Sep 29, 2014 | 5.923 | 5.923 | 5.860 | 5.874 | 109,622 | -0.08(-1.31%) |
Sep 26, 2014 | 5.967 | 5.972 | 5.938 | 5.952 | 70,944 | -0.00(-0.08%) |
Sep 25, 2014 | 5.962 | 5.972 | 5.943 | 5.957 | 54,229 | -0.02(-0.41%) |
Sep 24, 2014 | 5.952 | 5.982 | 5.938 | 5.982 | 76,957 | +0.04(+0.65%) |
Sep 23, 2014 | 5.957 | 5.972 | 5.933 | 5.943 | 75,384 | -0.02(-0.32%) |
Sep 22, 2014 | 6.065 | 6.065 | 5.962 | 5.962 | 86,779 | -0.11(-1.77%) |
Sep 19, 2014 | 6.060 | 6.070 | 6.036 | 6.069 | 101,825 | +0.01(+0.24%) |
Sep 18, 2014 | 6.060 | 6.060 | 6.026 | 6.055 | 133,177 | +0.02(+0.32%) |
Sep 17, 2014 | 6.050 | 6.055 | 6.017 | 6.035 | 209,678 | +0.00(+0.00%) |
Sep 16, 2014 | 6.079 | 6.099 | 6.021 | 6.035 | 161,889 | -0.03(-0.48%) |
Sep 15, 2014 | 6.123 | 6.123 | 6.065 | 6.065 | 57,512 | -0.05(-0.88%) |
Sep 12, 2014 | 6.172 | 6.187 | 6.118 | 6.118 | 45,894 | -0.04(-0.63%) |
Sep 11, 2014 | 6.177 | 6.196 | 6.148 | 6.157 | 80,387 | -0.02(-0.39%) |
Sep 10, 2014 | 6.187 | 6.187 | 6.158 | 6.182 | 72,138 | -0.01(-0.12%) |
Sep 09, 2014 | 6.199 | 6.209 | 6.175 | 6.189 | 47,474 | -0.02(-0.31%) |
Sep 08, 2014 | 6.213 | 6.233 | 6.199 | 6.209 | 139,952 | -0.02(-0.31%) |
Sep 05, 2014 | 6.228 | 6.238 | 6.223 | 6.228 | 130,933 | +0.00(+0.00%) |
Sep 04, 2014 | 6.233 | 6.233 | 6.209 | 6.228 | 83,988 | +0.01(+0.16%) |
Sep 03, 2014 | 6.209 | 6.218 | 6.199 | 6.218 | 69,903 | +0.02(+0.39%) |
Sep 02, 2014 | 6.199 | 6.213 | 6.194 | 6.194 | 100,339 | -0.01(-0.23%) |
Aug 29, 2014 | 6.209 | 6.209 | 6.209 | 6.209 | 65,097 | +0.00(+0.00%) |
Aug 28, 2014 | 6.170 | 6.213 | 6.170 | 6.209 | 89,350 | +0.00(+0.08%) |
Aug 27, 2014 | 6.165 | 6.204 | 6.165 | 6.204 | 76,580 | +0.03(+0.47%) |
Aug 26, 2014 | 6.179 | 6.179 | 6.141 | 6.175 | 78,502 | +0.01(+0.16%) |
Aug 25, 2014 | 6.131 | 6.179 | 6.131 | 6.165 | 96,035 | +0.02(+0.40%) |
Aug 22, 2014 | 6.126 | 6.160 | 6.112 | 6.141 | 60,662 | +0.00(+0.08%) |
Aug 21, 2014 | 6.136 | 6.160 | 6.127 | 6.136 | 110,031 | -0.01(-0.16%) |
Aug 20, 2014 | 6.102 | 6.155 | 6.102 | 6.145 | 78,784 | +0.03(+0.41%) |
Aug 19, 2014 | 6.107 | 6.131 | 6.107 | 6.120 | 63,482 | +0.02(+0.38%) |
Aug 18, 2014 | 6.082 | 6.107 | 6.068 | 6.097 | 68,715 | +0.05(+0.88%) |
Aug 15, 2014 | 6.107 | 6.107 | 6.034 | 6.044 | 114,681 | -0.04(-0.64%) |
Aug 14, 2014 | 6.029 | 6.082 | 6.029 | 6.082 | 75,350 | +0.05(+0.89%) |
Aug 13, 2014 | 5.990 | 6.029 | 5.990 | 6.029 | 78,074 | +0.06(+0.93%) |
Aug 12, 2014 | 5.978 | 5.988 | 5.951 | 5.973 | 32,030 | -0.00(-0.08%) |
Aug 11, 2014 | 5.963 | 5.992 | 5.944 | 5.978 | 74,232 | +0.04(+0.73%) |
Aug 08, 2014 | 5.910 | 5.948 | 5.906 | 5.935 | 85,296 | +0.01(+0.24%) |
Aug 07, 2014 | 5.935 | 5.935 | 5.910 | 5.920 | 55,500 | -0.02(-0.32%) |
Aug 06, 2014 | 5.935 | 5.959 | 5.896 | 5.939 | 44,901 | +0.01(+0.24%) |
Aug 05, 2014 | 5.992 | 5.992 | 5.896 | 5.925 | 82,699 | -0.06(-1.05%) |
Aug 04, 2014 | 5.968 | 5.997 | 5.968 | 5.988 | 42,716 | +0.01(+0.23%) |