Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.440 | 6.580 | 6.430 | 6.550 | 93,898 | +0.21(+3.31%) |
Oct 30, 2014 | 6.440 | 6.450 | 6.229 | 6.340 | 25,696 | -0.10(-1.55%) |
Oct 29, 2014 | 6.510 | 6.520 | 6.380 | 6.440 | 49,485 | -0.07(-1.08%) |
Oct 28, 2014 | 6.220 | 6.549 | 6.210 | 6.510 | 110,126 | +0.28(+4.49%) |
Oct 27, 2014 | 6.250 | 6.260 | 6.200 | 6.230 | 43,684 | -0.03(-0.48%) |
Oct 24, 2014 | 6.260 | 6.390 | 6.250 | 6.260 | 24,817 | -0.03(-0.48%) |
Oct 23, 2014 | 6.210 | 6.430 | 6.210 | 6.290 | 47,323 | +0.01(+0.16%) |
Oct 22, 2014 | 6.470 | 6.560 | 6.250 | 6.280 | 87,610 | -0.18(-2.79%) |
Oct 21, 2014 | 6.500 | 6.590 | 6.290 | 6.460 | 97,318 | -0.04(-0.62%) |
Oct 20, 2014 | 6.350 | 6.550 | 6.350 | 6.500 | 128,060 | +0.15(+2.36%) |
Oct 17, 2014 | 6.470 | 6.490 | 6.240 | 6.350 | 89,239 | -0.03(-0.47%) |
Oct 16, 2014 | 6.090 | 6.480 | 6.090 | 6.380 | 215,742 | +0.19(+3.07%) |
Oct 15, 2014 | 6.040 | 6.200 | 5.957 | 6.190 | 98,512 | +0.01(+0.16%) |
Oct 14, 2014 | 6.210 | 6.260 | 6.090 | 6.180 | 59,309 | +0.08(+1.31%) |
Oct 13, 2014 | 6.040 | 6.260 | 6.000 | 6.100 | 124,686 | +0.05(+0.83%) |
Oct 10, 2014 | 6.060 | 6.210 | 5.910 | 6.050 | 84,018 | -0.07(-1.14%) |
Oct 09, 2014 | 6.200 | 6.200 | 6.040 | 6.120 | 76,484 | -0.07(-1.13%) |
Oct 08, 2014 | 6.080 | 6.230 | 5.950 | 6.190 | 124,388 | +0.12(+1.98%) |
Oct 07, 2014 | 6.070 | 6.220 | 6.030 | 6.070 | 84,072 | -0.07(-1.14%) |
Oct 06, 2014 | 6.310 | 6.320 | 6.080 | 6.140 | 74,411 | -0.06(-0.97%) |
Oct 03, 2014 | 6.267 | 6.400 | 6.133 | 6.200 | 94,312 | +0.00(+0.00%) |
Oct 02, 2014 | 6.180 | 6.316 | 6.050 | 6.200 | 104,016 | -0.01(-0.16%) |
Oct 01, 2014 | 6.230 | 6.230 | 6.010 | 6.210 | 166,113 | -0.04(-0.64%) |
Sep 30, 2014 | 6.300 | 6.350 | 6.130 | 6.250 | 79,108 | -0.07(-1.11%) |
Sep 29, 2014 | 6.270 | 6.460 | 6.100 | 6.320 | 183,868 | +0.09(+1.44%) |
Sep 26, 2014 | 6.000 | 6.380 | 6.000 | 6.230 | 373,902 | +0.56(+9.88%) |
Sep 25, 2014 | 5.900 | 5.950 | 5.600 | 5.670 | 246,469 | -0.26(-4.38%) |
Sep 24, 2014 | 5.910 | 6.180 | 5.900 | 5.930 | 156,331 | +0.00(+0.00%) |
Sep 23, 2014 | 6.110 | 6.200 | 5.780 | 5.930 | 291,558 | -0.32(-5.12%) |
Sep 22, 2014 | 6.430 | 6.430 | 6.050 | 6.250 | 214,839 | -0.11(-1.73%) |
Sep 19, 2014 | 6.410 | 6.550 | 6.239 | 6.360 | 318,237 | +0.06(+0.95%) |
Sep 18, 2014 | 6.200 | 6.360 | 6.181 | 6.300 | 91,831 | +0.10(+1.61%) |
Sep 17, 2014 | 6.230 | 6.340 | 6.135 | 6.200 | 84,667 | -0.08(-1.27%) |
Sep 16, 2014 | 6.220 | 6.390 | 6.180 | 6.280 | 102,505 | +0.01(+0.16%) |
Sep 15, 2014 | 6.450 | 6.660 | 6.260 | 6.270 | 231,209 | -0.21(-3.24%) |
Sep 12, 2014 | 6.110 | 6.570 | 6.110 | 6.480 | 472,812 | +0.37(+6.06%) |
Sep 11, 2014 | 6.110 | 6.140 | 6.040 | 6.110 | 157,275 | +0.01(+0.16%) |
Sep 10, 2014 | 6.050 | 6.160 | 6.050 | 6.100 | 102,106 | +0.02(+0.33%) |
Sep 09, 2014 | 6.160 | 6.200 | 6.050 | 6.080 | 76,031 | -0.07(-1.14%) |
Sep 08, 2014 | 6.140 | 6.210 | 6.100 | 6.150 | 78,379 | -0.01(-0.16%) |
Sep 05, 2014 | 6.150 | 6.160 | 6.060 | 6.160 | 59,345 | -0.01(-0.16%) |
Sep 04, 2014 | 6.180 | 6.350 | 6.180 | 6.170 | 185,625 | +0.06(+0.98%) |
Sep 03, 2014 | 5.960 | 6.150 | 5.860 | 6.110 | 201,245 | +0.21(+3.56%) |
Sep 02, 2014 | 5.730 | 5.920 | 5.730 | 5.900 | 189,392 | +0.20(+3.51%) |
Aug 29, 2014 | 5.800 | 5.700 | 5.700 | 5.700 | 290,300 | -0.16(-2.73%) |
Aug 28, 2014 | 6.020 | 6.100 | 5.820 | 5.860 | 323,319 | -0.18(-2.98%) |
Aug 27, 2014 | 6.100 | 6.100 | 6.020 | 6.040 | 151,245 | -0.03(-0.49%) |
Aug 26, 2014 | 6.190 | 6.200 | 6.000 | 6.070 | 140,382 | -0.08(-1.30%) |
Aug 25, 2014 | 6.130 | 6.190 | 6.020 | 6.150 | 194,821 | +0.00(+0.00%) |
Aug 22, 2014 | 6.270 | 6.350 | 6.050 | 6.150 | 144,001 | -0.16(-2.54%) |
Aug 21, 2014 | 6.350 | 6.470 | 6.210 | 6.310 | 418,757 | -0.04(-0.63%) |
Aug 20, 2014 | 7.040 | 7.390 | 6.240 | 6.350 | 754,331 | -0.56(-8.10%) |
Aug 19, 2014 | 6.710 | 7.024 | 6.700 | 6.910 | 709,685 | +0.19(+2.83%) |
Aug 18, 2014 | 6.200 | 6.770 | 6.190 | 6.720 | 520,198 | +0.55(+8.91%) |
Aug 15, 2014 | 6.250 | 6.250 | 6.110 | 6.170 | 109,953 | -0.03(-0.48%) |
Aug 14, 2014 | 6.200 | 6.270 | 6.120 | 6.200 | 152,404 | +0.04(+0.65%) |
Aug 13, 2014 | 6.240 | 6.477 | 6.120 | 6.160 | 191,473 | -0.07(-1.12%) |
Aug 12, 2014 | 6.330 | 6.410 | 6.064 | 6.230 | 106,684 | -0.16(-2.50%) |
Aug 11, 2014 | 6.330 | 6.450 | 6.250 | 6.390 | 215,226 | +0.10(+1.59%) |
Aug 08, 2014 | 6.000 | 6.330 | 5.930 | 6.290 | 289,390 | +0.26(+4.31%) |
Aug 07, 2014 | 5.960 | 6.100 | 5.860 | 6.030 | 87,629 | +0.08(+1.34%) |
Aug 06, 2014 | 5.900 | 6.010 | 5.810 | 5.950 | 129,209 | +0.10(+1.71%) |
Aug 05, 2014 | 6.360 | 6.360 | 5.670 | 5.850 | 104,968 | +0.14(+2.45%) |
Aug 04, 2014 | 5.600 | 5.920 | 5.600 | 5.710 | 114,668 | -0.11(-1.89%) |