Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 159 | -0.05(-0.85%) |
Oct 30, 2014 | 5.910 | 5.910 | 5.899 | 5.910 | 4,684 | +0.01(+0.17%) |
Oct 29, 2014 | 5.660 | 5.950 | 5.590 | 5.900 | 8,447 | +0.27(+4.80%) |
Oct 28, 2014 | 5.510 | 5.640 | 5.510 | 5.630 | 525 | +0.02(+0.36%) |
Oct 27, 2014 | 5.500 | 5.610 | 5.980 | 5.610 | 3,588 | -0.37(-6.19%) |
Oct 24, 2014 | 5.890 | 5.980 | 5.470 | 5.980 | 8,076 | +0.01(+0.17%) |
Oct 23, 2014 | 5.750 | 5.970 | 5.460 | 5.970 | 5,189 | +0.48(+8.74%) |
Oct 22, 2014 | 5.770 | 5.770 | 5.470 | 5.490 | 3,407 | +0.23(+4.37%) |
Oct 21, 2014 | 5.820 | 5.820 | 5.250 | 5.260 | 3,300 | +0.04(+0.77%) |
Oct 20, 2014 | 5.200 | 5.220 | 5.199 | 5.220 | 10,553 | +0.02(+0.38%) |
Oct 17, 2014 | 5.250 | 5.250 | 5.180 | 5.200 | 2,262 | -0.05(-0.95%) |
Oct 16, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 7,713 | +0.01(+0.19%) |
Oct 14, 2014 | 5.300 | 5.240 | 5.240 | 5.240 | 2,600 | +0.09(+1.75%) |
Oct 13, 2014 | 5.750 | 5.750 | 4.890 | 5.150 | 8,514 | -0.23(-4.28%) |
Oct 10, 2014 | 5.390 | 5.670 | 5.380 | 5.380 | 750 | -0.01(-0.19%) |
Oct 09, 2014 | 5.560 | 5.560 | 5.390 | 5.390 | 15,930 | -0.11(-1.98%) |
Oct 08, 2014 | 5.350 | 5.500 | 5.350 | 5.499 | 5,340 | -0.01(-0.21%) |
Oct 07, 2014 | 5.350 | 5.790 | 5.350 | 5.510 | 4,620 | +0.21(+3.96%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.270 | 5.300 | 1,582 | -0.09(-1.67%) |
Oct 03, 2014 | 5.400 | 5.400 | 5.220 | 5.390 | 6,329 | +0.04(+0.75%) |
Oct 02, 2014 | 5.310 | 5.550 | 5.080 | 5.350 | 13,100 | -0.25(-4.46%) |
Oct 01, 2014 | 5.760 | 5.810 | 5.430 | 5.600 | 10,852 | -0.28(-4.68%) |
Sep 30, 2014 | 6.660 | 6.660 | 5.760 | 5.875 | 26,930 | +0.11(+1.99%) |
Sep 29, 2014 | 5.760 | 5.840 | 5.760 | 5.760 | 5,187 | -0.04(-0.69%) |
Sep 26, 2014 | 5.760 | 5.850 | 5.760 | 5.800 | 4,608 | +0.00(+0.00%) |
Sep 25, 2014 | 5.770 | 5.971 | 5.750 | 5.800 | 1,100 | -0.18(-3.01%) |
Sep 24, 2014 | 5.780 | 6.000 | 5.760 | 5.980 | 7,657 | -0.02(-0.33%) |
Sep 23, 2014 | 6.250 | 6.250 | 6.000 | 6.000 | 2,338 | -0.25(-4.00%) |
Sep 22, 2014 | 6.780 | 6.830 | 6.070 | 6.250 | 8,917 | -0.61(-8.89%) |
Sep 19, 2014 | 6.860 | 6.860 | 6.310 | 6.860 | 16,000 | +0.11(+1.63%) |
Sep 18, 2014 | 5.850 | 6.750 | 5.801 | 6.750 | 10,558 | +0.25(+3.85%) |
Sep 17, 2014 | 6.170 | 6.500 | 5.940 | 6.500 | 11,250 | +0.33(+5.35%) |
Sep 16, 2014 | 6.150 | 6.180 | 5.900 | 6.170 | 30,318 | +0.02(+0.33%) |
Sep 15, 2014 | 5.790 | 6.180 | 5.500 | 6.150 | 25,794 | +0.30(+5.13%) |
Sep 12, 2014 | 5.080 | 6.120 | 5.080 | 5.850 | 14,862 | +0.41(+7.60%) |
Sep 11, 2014 | 5.200 | 5.500 | 5.200 | 5.437 | 4,045 | +0.19(+3.56%) |
Sep 10, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 195 | +0.14(+2.74%) |
Sep 08, 2014 | 5.310 | 5.110 | 5.110 | 5.110 | 900 | -0.20(-3.77%) |
Sep 05, 2014 | 5.310 | 5.310 | 5.050 | 5.310 | 2,608 | +0.04(+0.76%) |
Sep 04, 2014 | 5.320 | 5.320 | 5.010 | 5.270 | 923 | -0.05(-0.94%) |
Sep 03, 2014 | 5.250 | 5.320 | 4.850 | 5.320 | 11,853 | +0.07(+1.24%) |
Sep 02, 2014 | 5.050 | 5.530 | 5.050 | 5.255 | 10,834 | +0.05(+1.06%) |
Aug 29, 2014 | 5.400 | 5.200 | 5.200 | 5.200 | 2,400 | -0.09(-1.70%) |
Aug 28, 2014 | 5.000 | 5.290 | 5.114 | 5.290 | 6,901 | +0.18(+3.44%) |
Aug 27, 2014 | 4.930 | 5.114 | 4.760 | 5.114 | 12,388 | -0.09(-1.65%) |
Aug 26, 2014 | 5.030 | 5.250 | 4.500 | 5.200 | 19,652 | +0.15(+2.97%) |
Aug 25, 2014 | 5.600 | 5.600 | 4.660 | 5.050 | 27,502 | -0.41(-7.51%) |
Aug 22, 2014 | 5.110 | 5.480 | 5.000 | 5.460 | 9,086 | +0.24(+4.60%) |
Aug 21, 2014 | 5.210 | 5.280 | 5.280 | 5.220 | 2,000 | -0.06(-1.14%) |
Aug 20, 2014 | 5.700 | 5.700 | 5.280 | 5.280 | 8,830 | -0.03(-0.56%) |
Aug 19, 2014 | 5.660 | 5.660 | 4.510 | 5.310 | 60,702 | -0.54(-9.23%) |
Aug 18, 2014 | 5.960 | 5.960 | 5.700 | 5.850 | 9,700 | -0.22(-3.62%) |
Aug 15, 2014 | 5.730 | 6.450 | 5.730 | 6.070 | 32,110 | +0.27(+4.66%) |
Aug 14, 2014 | 5.960 | 6.330 | 5.690 | 5.800 | 101,038 | +0.00(+0.00%) |
Aug 13, 2014 | 5.960 | 5.960 | 5.730 | 5.800 | 4,045 | -0.20(-3.33%) |
Aug 12, 2014 | 6.080 | 6.090 | 5.940 | 6.000 | 6,301 | -0.04(-0.66%) |
Aug 11, 2014 | 6.400 | 6.430 | 5.920 | 6.040 | 5,400 | -0.37(-5.71%) |
Aug 08, 2014 | 6.010 | 6.440 | 5.920 | 6.405 | 1,150 | +0.40(+6.58%) |
Aug 07, 2014 | 6.010 | 6.010 | 6.010 | 6.010 | 1,100 | -0.29(-4.60%) |
Aug 06, 2014 | 6.000 | 6.300 | 5.992 | 6.300 | 8,109 | +0.28(+4.65%) |
Aug 05, 2014 | 6.110 | 6.120 | 5.990 | 6.020 | 8,725 | -0.23(-3.68%) |
Aug 04, 2014 | 6.450 | 6.450 | 6.250 | 6.250 | 492 | +0.24(+4.00%) |