Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.954 | 5.988 | 5.921 | 5.940 | 3,152 | +0.02(+0.41%) |
Oct 30, 2014 | 5.804 | 5.974 | 5.804 | 5.916 | 66,940 | +0.01(+0.25%) |
Oct 29, 2014 | 5.964 | 5.964 | 5.896 | 5.901 | 34,608 | -0.03(-0.49%) |
Oct 28, 2014 | 5.935 | 5.935 | 5.896 | 5.930 | 16,431 | +0.05(+0.91%) |
Oct 27, 2014 | 5.872 | 5.872 | 5.872 | 5.877 | 23,466 | +0.00(+0.08%) |
Oct 24, 2014 | 5.887 | 5.906 | 5.872 | 5.872 | 19,036 | -0.04(-0.65%) |
Oct 23, 2014 | 5.896 | 5.930 | 5.872 | 5.911 | 22,075 | +0.03(+0.58%) |
Oct 22, 2014 | 5.903 | 5.916 | 5.867 | 5.877 | 40,258 | -0.00(-0.08%) |
Oct 21, 2014 | 5.804 | 5.882 | 5.804 | 5.882 | 46,563 | +0.15(+2.53%) |
Oct 20, 2014 | 5.669 | 5.742 | 5.669 | 5.737 | 33,092 | +0.09(+1.54%) |
Oct 17, 2014 | 5.611 | 5.654 | 5.611 | 5.650 | 14,533 | +0.11(+2.01%) |
Oct 16, 2014 | 5.461 | 5.558 | 5.297 | 5.538 | 36,311 | -0.03(-0.61%) |
Oct 15, 2014 | 5.630 | 5.630 | 5.543 | 5.572 | 26,859 | -0.07(-1.29%) |
Oct 14, 2014 | 5.592 | 5.674 | 5.592 | 5.645 | 23,528 | +0.06(+1.13%) |
Oct 13, 2014 | 5.742 | 5.742 | 5.577 | 5.582 | 52,352 | -0.11(-1.95%) |
Oct 10, 2014 | 5.742 | 5.742 | 5.693 | 5.693 | 107,582 | -0.09(-1.59%) |
Oct 09, 2014 | 5.853 | 5.853 | 5.761 | 5.785 | 23,528 | -0.08(-1.40%) |
Oct 08, 2014 | 5.954 | 5.954 | 5.867 | 5.867 | 21,951 | -0.11(-1.86%) |
Oct 07, 2014 | 6.066 | 6.066 | 5.979 | 5.979 | 7,589 | -0.09(-1.51%) |
Oct 06, 2014 | 6.061 | 6.070 | 6.058 | 6.070 | 6,677 | +0.02(+0.40%) |
Oct 03, 2014 | 6.046 | 6.046 | 6.008 | 6.046 | 34,912 | -0.00(-0.08%) |
Oct 02, 2014 | 6.070 | 6.070 | 5.988 | 6.051 | 24,963 | -0.00(-0.08%) |
Oct 01, 2014 | 6.089 | 6.112 | 6.056 | 6.056 | 36,940 | -0.07(-1.18%) |
Sep 30, 2014 | 6.099 | 6.153 | 6.099 | 6.128 | 9,133 | +0.00(+0.08%) |
Sep 29, 2014 | 6.061 | 6.128 | 6.061 | 6.124 | 5,817 | -0.02(-0.39%) |
Sep 26, 2014 | 6.143 | 6.148 | 6.109 | 6.148 | 3,642 | +0.01(+0.16%) |
Sep 25, 2014 | 6.172 | 6.172 | 6.104 | 6.138 | 21,323 | -0.05(-0.76%) |
Sep 24, 2014 | 6.191 | 6.191 | 6.104 | 6.185 | 35,598 | +0.03(+0.49%) |
Sep 23, 2014 | 6.220 | 6.220 | 6.156 | 6.156 | 9,371 | -0.10(-1.58%) |
Sep 22, 2014 | 6.211 | 6.278 | 6.201 | 6.254 | 31,455 | -0.00(-0.08%) |
Sep 19, 2014 | 6.322 | 6.322 | 6.225 | 6.259 | 33,636 | -0.04(-0.61%) |
Sep 18, 2014 | 6.245 | 6.298 | 6.245 | 6.298 | 55,182 | +0.07(+1.09%) |
Sep 17, 2014 | 6.240 | 6.245 | 6.211 | 6.230 | 49,017 | -0.05(-0.85%) |
Sep 16, 2014 | 6.211 | 6.288 | 6.211 | 6.283 | 27,543 | +0.02(+0.39%) |
Sep 15, 2014 | 6.259 | 6.269 | 6.220 | 6.259 | 52,335 | -0.00(-0.08%) |
Sep 12, 2014 | 6.235 | 6.264 | 6.230 | 6.264 | 17,531 | +0.01(+0.15%) |
Sep 11, 2014 | 6.272 | 6.272 | 6.230 | 6.254 | 31,240 | -0.01(-0.23%) |
Sep 10, 2014 | 6.278 | 6.291 | 6.246 | 6.269 | 19,189 | -0.02(-0.31%) |
Sep 09, 2014 | 6.341 | 6.341 | 6.216 | 6.288 | 53,537 | -0.09(-1.44%) |
Sep 08, 2014 | 6.404 | 6.404 | 6.346 | 6.380 | 9,268 | -0.08(-1.20%) |
Sep 05, 2014 | 6.520 | 6.520 | 6.438 | 6.457 | 134,690 | +0.04(+0.56%) |
Sep 04, 2014 | 6.408 | 6.441 | 6.408 | 6.421 | 33,783 | +0.04(+0.58%) |
Sep 03, 2014 | 6.408 | 6.408 | 6.380 | 6.385 | 20,609 | +0.07(+1.05%) |
Sep 02, 2014 | 6.366 | 6.366 | 6.314 | 6.318 | 9,187 | -0.05(-0.74%) |
Aug 29, 2014 | 6.309 | 6.366 | 6.366 | 6.366 | 83,310 | +0.05(+0.75%) |
Aug 28, 2014 | 6.309 | 6.318 | 6.304 | 6.318 | 6,855 | +0.02(+0.38%) |
Aug 27, 2014 | 6.243 | 6.304 | 6.243 | 6.295 | 34,815 | +0.05(+0.83%) |
Aug 26, 2014 | 6.219 | 6.243 | 6.195 | 6.243 | 15,475 | +0.01(+0.15%) |
Aug 25, 2014 | 6.238 | 6.238 | 6.219 | 6.233 | 11,716 | +0.03(+0.46%) |
Aug 22, 2014 | 6.181 | 6.219 | 6.160 | 6.205 | 24,720 | +0.00(+0.08%) |
Aug 21, 2014 | 6.176 | 6.207 | 6.176 | 6.200 | 8,762 | +0.01(+0.23%) |
Aug 20, 2014 | 6.129 | 6.195 | 6.129 | 6.186 | 38,177 | -0.03(-0.46%) |
Aug 19, 2014 | 6.195 | 6.219 | 6.193 | 6.214 | 21,231 | +0.01(+0.23%) |
Aug 18, 2014 | 6.247 | 6.247 | 6.158 | 6.200 | 90,844 | +0.01(+0.15%) |
Aug 15, 2014 | 6.186 | 6.205 | 6.129 | 6.191 | 47,840 | +0.02(+0.38%) |
Aug 14, 2014 | 6.134 | 6.167 | 6.129 | 6.167 | 14,093 | +0.07(+1.09%) |
Aug 13, 2014 | 6.129 | 6.129 | 6.053 | 6.101 | 31,461 | +0.01(+0.23%) |
Aug 12, 2014 | 6.107 | 6.124 | 6.077 | 6.087 | 30,693 | -0.05(-0.85%) |
Aug 11, 2014 | 6.124 | 6.153 | 6.110 | 6.139 | 10,583 | +0.05(+0.78%) |
Aug 08, 2014 | 6.101 | 6.101 | 6.077 | 6.091 | 21,690 | +0.01(+0.16%) |
Aug 07, 2014 | 6.101 | 6.101 | 6.068 | 6.082 | 20,476 | +0.00(+0.08%) |
Aug 06, 2014 | 6.053 | 6.195 | 6.044 | 6.077 | 69,651 | -0.03(-0.54%) |
Aug 05, 2014 | 6.101 | 6.110 | 6.068 | 6.110 | 38,902 | -0.06(-0.92%) |
Aug 04, 2014 | 6.134 | 6.176 | 6.122 | 6.167 | 33,728 | +0.06(+1.01%) |