Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.963 | 6.253 | 5.955 | 6.205 | 41,619 | +0.27(+4.48%) |
Oct 30, 2014 | 5.915 | 5.955 | 5.915 | 5.939 | 6,573 | +0.09(+1.52%) |
Oct 29, 2014 | 6.003 | 6.003 | 5.850 | 5.850 | 9,927 | -0.08(-1.36%) |
Oct 28, 2014 | 5.802 | 5.931 | 5.786 | 5.931 | 18,090 | +0.06(+1.10%) |
Oct 27, 2014 | 5.926 | 5.891 | 5.794 | 5.866 | 6,210 | -0.02(-0.41%) |
Oct 24, 2014 | 5.899 | 5.899 | 5.842 | 5.891 | 7,719 | -0.01(-0.14%) |
Oct 23, 2014 | 5.837 | 5.899 | 5.713 | 5.899 | 71,786 | +0.08(+1.39%) |
Oct 22, 2014 | 5.850 | 5.899 | 5.818 | 5.818 | 6,021 | -0.16(-2.70%) |
Oct 21, 2014 | 6.012 | 6.084 | 6.012 | 5.979 | 37,600 | -0.06(-0.93%) |
Oct 20, 2014 | 5.964 | 6.036 | 5.794 | 6.036 | 15,258 | +0.20(+3.45%) |
Oct 17, 2014 | 6.318 | 6.318 | 5.810 | 5.834 | 81,680 | -0.41(-6.58%) |
Oct 16, 2014 | 5.939 | 6.245 | 5.939 | 6.245 | 19,033 | +0.20(+3.33%) |
Oct 15, 2014 | 5.866 | 6.044 | 5.866 | 6.044 | 11,983 | +0.20(+3.45%) |
Oct 14, 2014 | 5.858 | 5.979 | 5.778 | 5.842 | 10,509 | -0.05(-0.82%) |
Oct 13, 2014 | 5.846 | 5.926 | 5.846 | 5.891 | 23,503 | +0.08(+1.39%) |
Oct 10, 2014 | 5.834 | 5.934 | 5.810 | 5.810 | 32,179 | -0.01(-0.14%) |
Oct 09, 2014 | 5.866 | 5.947 | 5.818 | 5.818 | 16,822 | -0.02(-0.41%) |
Oct 08, 2014 | 5.850 | 5.907 | 5.753 | 5.842 | 33,722 | +0.06(+0.97%) |
Oct 07, 2014 | 5.995 | 6.003 | 5.786 | 5.786 | 21,042 | -0.27(-4.39%) |
Oct 06, 2014 | 6.068 | 6.124 | 5.884 | 6.052 | 50,074 | -0.03(-0.53%) |
Oct 03, 2014 | 6.092 | 6.132 | 6.084 | 6.084 | 14,175 | +0.01(+0.20%) |
Oct 02, 2014 | 6.052 | 6.116 | 6.044 | 6.072 | 10,473 | +0.05(+0.87%) |
Oct 01, 2014 | 6.068 | 6.157 | 5.987 | 6.020 | 22,323 | -0.10(-1.58%) |
Sep 30, 2014 | 6.302 | 6.302 | 6.092 | 6.116 | 14,655 | -0.10(-1.68%) |
Sep 29, 2014 | 6.149 | 6.245 | 6.149 | 6.221 | 38,462 | +0.02(+0.26%) |
Sep 26, 2014 | 6.173 | 6.229 | 6.108 | 6.205 | 17,396 | +0.03(+0.52%) |
Sep 25, 2014 | 6.173 | 6.173 | 6.017 | 6.173 | 72,773 | +0.02(+0.39%) |
Sep 24, 2014 | 6.221 | 6.253 | 6.149 | 6.149 | 26,820 | -0.06(-1.04%) |
Sep 23, 2014 | 6.173 | 6.253 | 6.108 | 6.213 | 21,557 | -0.04(-0.64%) |
Sep 22, 2014 | 6.221 | 6.294 | 6.108 | 6.253 | 53,898 | -0.02(-0.39%) |
Sep 19, 2014 | 6.398 | 6.439 | 6.092 | 6.277 | 39,808 | -0.18(-2.75%) |
Sep 18, 2014 | 6.551 | 6.551 | 6.294 | 6.455 | 26,300 | -0.06(-0.99%) |
Sep 17, 2014 | 6.431 | 6.519 | 6.382 | 6.519 | 10,244 | +0.06(+0.87%) |
Sep 16, 2014 | 6.398 | 6.535 | 6.302 | 6.463 | 55,007 | +0.04(+0.63%) |
Sep 15, 2014 | 6.415 | 6.471 | 6.294 | 6.422 | 23,875 | -0.03(-0.50%) |
Sep 12, 2014 | 6.535 | 6.535 | 6.382 | 6.455 | 24,678 | -0.11(-1.72%) |
Sep 11, 2014 | 6.503 | 6.568 | 6.431 | 6.568 | 38,074 | -0.03(-0.49%) |
Sep 10, 2014 | 6.568 | 6.608 | 6.479 | 6.600 | 24,603 | +0.10(+1.49%) |
Sep 09, 2014 | 6.439 | 6.568 | 6.431 | 6.503 | 36,261 | +0.04(+0.62%) |
Sep 08, 2014 | 6.414 | 6.584 | 6.414 | 6.463 | 28,247 | +0.06(+1.01%) |
Sep 05, 2014 | 6.455 | 6.559 | 6.390 | 6.398 | 39,732 | -0.05(-0.75%) |
Sep 04, 2014 | 6.382 | 6.511 | 6.285 | 6.447 | 27,348 | +0.06(+0.88%) |
Sep 03, 2014 | 6.511 | 6.511 | 6.213 | 6.390 | 29,517 | -0.09(-1.37%) |
Sep 02, 2014 | 6.334 | 6.535 | 6.334 | 6.479 | 53,929 | +0.18(+2.81%) |
Aug 29, 2014 | 6.052 | 6.302 | 6.302 | 6.302 | 41,944 | +0.13(+2.09%) |
Aug 28, 2014 | 6.205 | 6.236 | 6.173 | 6.173 | 13,283 | -0.06(-1.03%) |
Aug 27, 2014 | 6.294 | 6.294 | 6.189 | 6.237 | 38,851 | -0.06(-0.90%) |
Aug 26, 2014 | 6.398 | 6.398 | 6.294 | 6.294 | 13,597 | -0.03(-0.51%) |
Aug 25, 2014 | 6.302 | 6.342 | 6.294 | 6.326 | 32,162 | +0.04(+0.64%) |
Aug 22, 2014 | 6.318 | 6.318 | 6.165 | 6.285 | 36,424 | -0.03(-0.51%) |
Aug 21, 2014 | 6.092 | 6.350 | 6.076 | 6.318 | 43,201 | +0.23(+3.70%) |
Aug 20, 2014 | 6.003 | 6.140 | 6.003 | 6.092 | 65,791 | +0.12(+2.02%) |
Aug 19, 2014 | 6.084 | 6.116 | 5.963 | 5.971 | 36,103 | -0.12(-1.98%) |
Aug 18, 2014 | 6.124 | 6.165 | 6.068 | 6.092 | 15,298 | -0.02(-0.26%) |
Aug 15, 2014 | 6.108 | 6.189 | 6.084 | 6.108 | 120,181 | +0.02(+0.40%) |
Aug 14, 2014 | 6.084 | 6.108 | 6.036 | 6.084 | 70,497 | -0.02(-0.40%) |
Aug 13, 2014 | 6.205 | 6.205 | 6.052 | 6.108 | 33,124 | -0.10(-1.69%) |
Aug 12, 2014 | 6.197 | 6.253 | 6.197 | 6.213 | 51,559 | +0.01(+0.13%) |
Aug 11, 2014 | 6.124 | 6.205 | 6.108 | 6.205 | 27,700 | +0.10(+1.58%) |
Aug 08, 2014 | 6.157 | 6.157 | 6.084 | 6.108 | 17,854 | -0.02(-0.39%) |
Aug 07, 2014 | 6.165 | 6.181 | 6.060 | 6.132 | 26,777 | -0.02(-0.39%) |
Aug 06, 2014 | 6.012 | 6.205 | 5.905 | 6.157 | 92,690 | +0.15(+2.55%) |
Aug 05, 2014 | 5.691 | 6.108 | 5.691 | 6.003 | 37,924 | +0.05(+0.81%) |
Aug 04, 2014 | 5.963 | 5.989 | 5.811 | 5.955 | 82,312 | +0.06(+0.95%) |