Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.767 | 5.988 | 5.753 | 5.952 | 8,792,394 | +0.53(+9.70%) |
Oct 30, 2014 | 5.398 | 5.462 | 5.380 | 5.426 | 1,267,958 | +0.01(+0.13%) |
Oct 29, 2014 | 5.447 | 5.455 | 5.391 | 5.419 | 2,700,820 | +0.04(+0.79%) |
Oct 28, 2014 | 5.355 | 5.391 | 5.341 | 5.376 | 1,799,328 | +0.06(+1.07%) |
Oct 27, 2014 | 5.327 | 5.362 | 5.362 | 5.319 | 1,914,422 | -0.04(-0.80%) |
Oct 24, 2014 | 5.305 | 5.362 | 5.298 | 5.362 | 1,603,615 | +0.06(+1.07%) |
Oct 23, 2014 | 5.334 | 5.341 | 5.292 | 5.305 | 1,899,367 | +0.02(+0.40%) |
Oct 22, 2014 | 5.312 | 5.334 | 5.277 | 5.284 | 3,440,224 | -0.05(-0.93%) |
Oct 21, 2014 | 5.383 | 5.405 | 5.319 | 5.334 | 10,030,123 | +0.00(+0.00%) |
Oct 20, 2014 | 5.291 | 5.334 | 5.277 | 5.334 | 1,232,917 | +0.11(+2.04%) |
Oct 17, 2014 | 5.227 | 5.263 | 5.191 | 5.227 | 2,671,458 | -0.04(-0.68%) |
Oct 16, 2014 | 5.199 | 5.305 | 5.177 | 5.263 | 2,339,357 | -0.03(-0.54%) |
Oct 15, 2014 | 5.291 | 5.305 | 5.191 | 5.291 | 4,507,289 | -0.04(-0.80%) |
Oct 14, 2014 | 5.355 | 5.376 | 5.305 | 5.334 | 4,385,146 | +0.01(+0.27%) |
Oct 13, 2014 | 5.376 | 5.412 | 5.319 | 5.319 | 2,755,145 | -0.04(-0.66%) |
Oct 10, 2014 | 5.462 | 5.469 | 5.355 | 5.355 | 2,243,885 | -0.21(-3.83%) |
Oct 09, 2014 | 5.611 | 5.639 | 5.533 | 5.568 | 1,598,886 | -0.16(-2.73%) |
Oct 08, 2014 | 5.647 | 5.725 | 5.611 | 5.725 | 1,870,136 | +0.02(+0.37%) |
Oct 07, 2014 | 5.760 | 5.760 | 5.696 | 5.703 | 1,799,785 | -0.06(-0.99%) |
Oct 06, 2014 | 5.810 | 5.810 | 5.718 | 5.760 | 1,609,206 | -0.03(-0.49%) |
Oct 03, 2014 | 5.753 | 5.817 | 5.746 | 5.789 | 1,392,088 | +0.07(+1.24%) |
Oct 02, 2014 | 5.760 | 5.760 | 5.643 | 5.718 | 3,017,779 | -0.11(-1.83%) |
Oct 01, 2014 | 5.867 | 5.877 | 5.803 | 5.824 | 1,443,911 | -0.01(-0.12%) |
Sep 30, 2014 | 5.874 | 5.874 | 5.803 | 5.831 | 1,627,544 | -0.01(-0.24%) |
Sep 29, 2014 | 5.846 | 5.860 | 5.796 | 5.846 | 2,649,964 | -0.01(-0.12%) |
Sep 26, 2014 | 5.824 | 5.853 | 5.810 | 5.853 | 2,355,991 | +0.02(+0.37%) |
Sep 25, 2014 | 5.903 | 5.903 | 5.810 | 5.831 | 2,867,865 | -0.14(-2.26%) |
Sep 24, 2014 | 5.824 | 5.967 | 5.824 | 5.967 | 993,412 | +0.06(+1.08%) |
Sep 23, 2014 | 5.924 | 5.924 | 5.895 | 5.903 | 1,525,658 | -0.03(-0.48%) |
Sep 22, 2014 | 5.917 | 5.931 | 5.903 | 5.931 | 1,430,281 | +0.06(+1.09%) |
Sep 19, 2014 | 5.881 | 5.881 | 5.849 | 5.867 | 966,458 | +0.04(+0.61%) |
Sep 18, 2014 | 5.796 | 5.853 | 5.789 | 5.831 | 1,675,677 | +0.07(+1.23%) |
Sep 17, 2014 | 5.789 | 5.796 | 5.746 | 5.760 | 1,798,712 | -0.08(-1.34%) |
Sep 16, 2014 | 5.831 | 5.867 | 5.803 | 5.839 | 968,545 | -0.05(-0.85%) |
Sep 15, 2014 | 5.881 | 5.910 | 5.867 | 5.888 | 994,431 | -0.01(-0.12%) |
Sep 12, 2014 | 5.917 | 5.920 | 5.867 | 5.895 | 1,162,900 | -0.01(-0.12%) |
Sep 11, 2014 | 5.867 | 5.917 | 5.867 | 5.903 | 2,897,731 | +0.05(+0.85%) |
Sep 10, 2014 | 5.817 | 5.867 | 5.817 | 5.853 | 1,682,234 | +0.09(+1.48%) |
Sep 09, 2014 | 5.810 | 5.810 | 5.753 | 5.767 | 1,581,044 | -0.13(-2.17%) |
Sep 08, 2014 | 5.860 | 5.910 | 5.860 | 5.895 | 1,312,071 | +0.03(+0.48%) |
Sep 05, 2014 | 5.839 | 5.867 | 5.831 | 5.867 | 1,160,793 | +0.00(+0.00%) |
Sep 04, 2014 | 5.881 | 5.903 | 5.860 | 5.867 | 1,931,044 | -0.01(-0.24%) |
Sep 03, 2014 | 5.903 | 5.917 | 5.881 | 5.881 | 954,538 | -0.03(-0.48%) |
Sep 02, 2014 | 5.867 | 5.917 | 5.867 | 5.910 | 2,368,702 | +0.11(+1.96%) |
Aug 29, 2014 | 5.796 | 5.796 | 5.796 | 5.796 | 1,661,677 | +0.08(+1.37%) |
Aug 28, 2014 | 5.689 | 5.732 | 5.675 | 5.718 | 7,411,175 | +0.04(+0.75%) |
Aug 27, 2014 | 5.725 | 5.732 | 5.675 | 5.675 | 2,680,488 | -0.06(-0.99%) |
Aug 26, 2014 | 5.739 | 5.746 | 5.732 | 5.732 | 967,631 | -0.03(-0.49%) |
Aug 25, 2014 | 5.760 | 5.782 | 5.760 | 5.760 | 1,386,421 | +0.00(+0.00%) |
Aug 22, 2014 | 5.775 | 5.775 | 5.753 | 5.760 | 1,361,034 | -0.05(-0.86%) |
Aug 21, 2014 | 5.789 | 5.824 | 5.785 | 5.810 | 1,560,548 | +0.07(+1.24%) |
Aug 20, 2014 | 5.753 | 5.760 | 5.718 | 5.739 | 721,383 | -0.01(-0.25%) |
Aug 19, 2014 | 5.753 | 5.767 | 5.746 | 5.753 | 764,236 | +0.04(+0.62%) |
Aug 18, 2014 | 5.782 | 5.782 | 5.711 | 5.718 | 1,295,425 | -0.06(-0.99%) |
Aug 15, 2014 | 5.789 | 5.824 | 5.732 | 5.775 | 3,184,293 | +0.01(+0.12%) |
Aug 14, 2014 | 5.739 | 5.782 | 5.739 | 5.767 | 2,880,251 | +0.01(+0.12%) |
Aug 13, 2014 | 5.711 | 5.760 | 5.711 | 5.760 | 1,746,049 | +0.09(+1.50%) |
Aug 12, 2014 | 5.675 | 5.694 | 5.654 | 5.675 | 944,102 | -0.01(-0.25%) |
Aug 11, 2014 | 5.682 | 5.718 | 5.682 | 5.689 | 830,715 | +0.00(+0.00%) |
Aug 08, 2014 | 5.632 | 5.675 | 5.618 | 5.689 | 1,380,534 | +0.01(+0.25%) |
Aug 07, 2014 | 5.689 | 5.725 | 5.654 | 5.675 | 3,102,186 | +0.02(+0.38%) |
Aug 06, 2014 | 5.647 | 5.668 | 5.632 | 5.654 | 1,740,697 | -0.07(-1.24%) |
Aug 05, 2014 | 5.782 | 5.789 | 5.725 | 5.725 | 1,009,316 | -0.15(-2.54%) |
Aug 04, 2014 | 5.853 | 5.874 | 5.831 | 5.874 | 2,593,700 | +0.00(+0.00%) |