Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.900 | 5.920 | 5.880 | 5.880 | 657,605 | -0.03(-0.51%) |
Oct 30, 2014 | 5.940 | 5.960 | 5.910 | 5.910 | 558,611 | -0.02(-0.34%) |
Oct 29, 2014 | 5.950 | 5.950 | 5.930 | 5.930 | 612,115 | +0.01(+0.17%) |
Oct 28, 2014 | 5.880 | 5.930 | 5.880 | 5.920 | 654,741 | +0.02(+0.34%) |
Oct 27, 2014 | 5.880 | 5.910 | 5.910 | 5.900 | 318,456 | -0.01(-0.17%) |
Oct 24, 2014 | 5.870 | 5.910 | 5.860 | 5.910 | 427,505 | +0.02(+0.34%) |
Oct 23, 2014 | 5.890 | 5.910 | 5.870 | 5.890 | 495,377 | +0.01(+0.17%) |
Oct 22, 2014 | 5.890 | 5.900 | 5.870 | 5.880 | 464,058 | +0.00(+0.00%) |
Oct 21, 2014 | 5.830 | 5.880 | 5.830 | 5.880 | 479,618 | +0.06(+1.03%) |
Oct 20, 2014 | 5.810 | 5.860 | 5.803 | 5.820 | 528,385 | +0.03(+0.52%) |
Oct 17, 2014 | 5.780 | 5.818 | 5.770 | 5.790 | 547,697 | +0.00(+0.00%) |
Oct 16, 2014 | 5.730 | 5.820 | 5.730 | 5.790 | 841,579 | +0.03(+0.52%) |
Oct 15, 2014 | 5.750 | 5.811 | 5.720 | 5.760 | 1,133,665 | +0.01(+0.17%) |
Oct 14, 2014 | 5.810 | 5.820 | 5.730 | 5.750 | 1,087,565 | -0.06(-1.03%) |
Oct 13, 2014 | 5.840 | 5.870 | 5.810 | 5.810 | 605,189 | -0.06(-1.02%) |
Oct 10, 2014 | 5.900 | 5.920 | 5.850 | 5.870 | 337,567 | -0.06(-1.01%) |
Oct 09, 2014 | 5.900 | 5.930 | 5.890 | 5.930 | 465,950 | +0.00(+0.00%) |
Oct 08, 2014 | 5.870 | 5.930 | 5.870 | 5.930 | 390,786 | +0.08(+1.37%) |
Oct 07, 2014 | 5.910 | 5.930 | 5.840 | 5.850 | 540,695 | -0.05(-0.85%) |
Oct 06, 2014 | 5.920 | 5.940 | 5.900 | 5.900 | 308,076 | -0.02(-0.34%) |
Oct 03, 2014 | 5.930 | 5.940 | 5.910 | 5.920 | 389,711 | -0.01(-0.17%) |
Oct 02, 2014 | 5.950 | 5.960 | 5.920 | 5.930 | 971,719 | -0.02(-0.34%) |
Oct 01, 2014 | 5.880 | 5.960 | 5.845 | 5.950 | 1,523,789 | +0.05(+0.85%) |
Sep 30, 2014 | 5.850 | 5.900 | 5.830 | 5.900 | 1,123,298 | +0.09(+1.55%) |
Sep 29, 2014 | 5.870 | 5.870 | 5.810 | 5.810 | 552,148 | -0.06(-1.02%) |
Sep 26, 2014 | 5.920 | 5.920 | 5.860 | 5.870 | 525,582 | -0.02(-0.34%) |
Sep 25, 2014 | 5.910 | 5.910 | 5.870 | 5.890 | 639,989 | -0.03(-0.51%) |
Sep 24, 2014 | 5.900 | 5.930 | 5.900 | 5.920 | 713,993 | +0.02(+0.34%) |
Sep 23, 2014 | 5.830 | 5.900 | 5.810 | 5.900 | 764,711 | +0.03(+0.51%) |
Sep 22, 2014 | 6.000 | 6.000 | 5.850 | 5.870 | 816,922 | -0.03(-0.51%) |
Sep 19, 2014 | 5.920 | 5.940 | 5.890 | 5.900 | 860,839 | -0.04(-0.67%) |
Sep 18, 2014 | 5.940 | 5.950 | 5.930 | 5.940 | 468,697 | -0.02(-0.34%) |
Sep 17, 2014 | 6.000 | 6.000 | 5.958 | 5.960 | 572,499 | -0.04(-0.67%) |
Sep 16, 2014 | 5.950 | 6.000 | 5.950 | 6.000 | 661,025 | +0.05(+0.84%) |
Sep 15, 2014 | 6.180 | 6.180 | 5.950 | 5.950 | 801,923 | +0.00(+0.00%) |
Sep 12, 2014 | 6.000 | 6.010 | 5.950 | 5.950 | 1,073,625 | -0.06(-1.00%) |
Sep 11, 2014 | 6.020 | 6.030 | 6.000 | 6.010 | 623,003 | -0.02(-0.33%) |
Sep 10, 2014 | 6.060 | 6.070 | 6.030 | 6.030 | 606,831 | -0.04(-0.66%) |
Sep 09, 2014 | 6.090 | 6.110 | 6.060 | 6.070 | 636,882 | -0.04(-0.65%) |
Sep 08, 2014 | 6.120 | 6.140 | 6.100 | 6.110 | 589,398 | -0.02(-0.33%) |
Sep 05, 2014 | 6.120 | 6.140 | 6.119 | 6.130 | 369,453 | +0.01(+0.16%) |
Sep 04, 2014 | 6.160 | 6.190 | 6.110 | 6.120 | 600,422 | -0.01(-0.16%) |
Sep 03, 2014 | 6.150 | 6.150 | 6.100 | 6.130 | 772,653 | +0.01(+0.16%) |
Sep 02, 2014 | 6.080 | 6.140 | 6.110 | 6.120 | 481,435 | +0.01(+0.16%) |
Aug 29, 2014 | 6.150 | 6.110 | 6.110 | 6.110 | 769,200 | -0.02(-0.33%) |
Aug 28, 2014 | 6.110 | 6.130 | 6.100 | 6.130 | 471,125 | +0.00(+0.00%) |
Aug 27, 2014 | 6.100 | 6.130 | 6.100 | 6.130 | 436,830 | +0.02(+0.33%) |
Aug 26, 2014 | 6.090 | 6.120 | 6.080 | 6.110 | 570,048 | +0.00(+0.00%) |
Aug 25, 2014 | 6.100 | 6.115 | 6.090 | 6.110 | 708,018 | +0.00(+0.00%) |
Aug 22, 2014 | 6.100 | 6.110 | 6.095 | 6.110 | 308,940 | +0.00(+0.00%) |
Aug 21, 2014 | 6.090 | 6.120 | 6.080 | 6.110 | 445,973 | +0.02(+0.33%) |
Aug 20, 2014 | 6.080 | 6.100 | 6.070 | 6.090 | 454,956 | -0.02(-0.33%) |
Aug 19, 2014 | 6.100 | 6.120 | 6.090 | 6.110 | 1,476,935 | +0.00(+0.00%) |
Aug 18, 2014 | 6.110 | 6.110 | 6.090 | 6.110 | 815,996 | +0.00(+0.00%) |
Aug 15, 2014 | 6.110 | 6.130 | 6.090 | 6.110 | 1,049,477 | +0.01(+0.16%) |
Aug 14, 2014 | 6.110 | 6.130 | 6.090 | 6.100 | 566,929 | +0.00(+0.00%) |
Aug 13, 2014 | 6.100 | 6.113 | 6.090 | 6.100 | 583,676 | -0.01(-0.16%) |
Aug 12, 2014 | 6.110 | 6.112 | 6.090 | 6.110 | 450,893 | -0.01(-0.16%) |
Aug 11, 2014 | 6.100 | 6.130 | 6.090 | 6.120 | 409,315 | +0.02(+0.33%) |
Aug 08, 2014 | 6.090 | 6.110 | 6.060 | 6.100 | 595,513 | +0.03(+0.49%) |
Aug 07, 2014 | 6.100 | 6.100 | 6.060 | 6.070 | 708,627 | -0.03(-0.49%) |
Aug 06, 2014 | 6.100 | 6.110 | 6.060 | 6.100 | 1,061,247 | +0.00(+0.00%) |
Aug 05, 2014 | 6.070 | 6.100 | 6.070 | 6.100 | 467,023 | +0.02(+0.33%) |
Aug 04, 2014 | 6.070 | 6.100 | 6.070 | 6.080 | 393,246 | +0.00(+0.00%) |