Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.564 | 5.678 | 5.535 | 5.670 | 1,214,988 | +0.25(+4.67%) |
Oct 30, 2014 | 5.298 | 5.442 | 5.290 | 5.417 | 2,026,489 | +0.04(+0.78%) |
Oct 29, 2014 | 5.492 | 5.535 | 5.341 | 5.374 | 5,266,459 | -0.72(-11.77%) |
Oct 28, 2014 | 5.965 | 6.125 | 5.948 | 6.091 | 2,207,064 | +0.23(+3.88%) |
Oct 27, 2014 | 5.822 | 5.881 | 5.931 | 5.864 | 1,064,643 | -0.07(-1.14%) |
Oct 24, 2014 | 5.872 | 5.948 | 5.855 | 5.931 | 511,013 | +0.05(+0.86%) |
Oct 23, 2014 | 5.872 | 5.948 | 5.847 | 5.881 | 1,546,160 | +0.07(+1.16%) |
Oct 22, 2014 | 5.864 | 5.914 | 5.805 | 5.813 | 2,138,527 | -0.03(-0.58%) |
Oct 21, 2014 | 5.712 | 5.881 | 5.712 | 5.847 | 2,088,608 | +0.14(+2.51%) |
Oct 20, 2014 | 5.644 | 5.729 | 5.627 | 5.703 | 535,889 | +0.03(+0.45%) |
Oct 17, 2014 | 5.661 | 5.720 | 5.644 | 5.678 | 1,115,049 | +0.06(+1.05%) |
Oct 16, 2014 | 5.492 | 5.644 | 5.484 | 5.619 | 2,383,903 | -0.07(-1.19%) |
Oct 15, 2014 | 5.661 | 5.712 | 5.526 | 5.687 | 1,530,514 | -0.06(-1.03%) |
Oct 14, 2014 | 5.746 | 5.864 | 5.729 | 5.746 | 1,316,033 | +0.11(+1.95%) |
Oct 13, 2014 | 5.687 | 5.720 | 5.602 | 5.636 | 1,731,242 | -0.24(-4.02%) |
Oct 10, 2014 | 6.066 | 6.083 | 5.847 | 5.872 | 3,289,552 | -0.36(-5.82%) |
Oct 09, 2014 | 6.429 | 6.437 | 6.218 | 6.235 | 765,281 | -0.20(-3.15%) |
Oct 08, 2014 | 6.311 | 6.437 | 6.277 | 6.437 | 807,217 | +0.08(+1.33%) |
Oct 07, 2014 | 6.437 | 6.446 | 6.345 | 6.353 | 985,803 | -0.16(-2.46%) |
Oct 06, 2014 | 6.539 | 6.572 | 6.471 | 6.513 | 817,048 | +0.06(+0.92%) |
Oct 03, 2014 | 6.471 | 6.488 | 6.454 | 6.454 | 458,830 | +0.01(+0.13%) |
Oct 02, 2014 | 6.454 | 6.463 | 6.353 | 6.446 | 800,093 | +0.05(+0.79%) |
Oct 01, 2014 | 6.480 | 6.488 | 6.395 | 6.395 | 951,519 | -0.09(-1.43%) |
Sep 30, 2014 | 6.480 | 6.530 | 6.457 | 6.488 | 897,015 | +0.02(+0.26%) |
Sep 29, 2014 | 6.421 | 6.480 | 6.404 | 6.471 | 1,770,928 | +0.03(+0.52%) |
Sep 26, 2014 | 6.404 | 6.437 | 6.370 | 6.437 | 615,261 | +0.08(+1.33%) |
Sep 25, 2014 | 6.387 | 6.387 | 6.294 | 6.353 | 1,223,762 | -0.07(-1.05%) |
Sep 24, 2014 | 6.361 | 6.437 | 6.353 | 6.421 | 720,263 | +0.05(+0.79%) |
Sep 23, 2014 | 6.395 | 6.454 | 6.361 | 6.370 | 1,102,030 | +0.00(+0.00%) |
Sep 22, 2014 | 6.429 | 6.429 | 6.328 | 6.370 | 1,562,163 | -0.22(-3.33%) |
Sep 19, 2014 | 6.606 | 6.648 | 6.531 | 6.589 | 3,354,877 | -0.32(-4.58%) |
Sep 18, 2014 | 6.872 | 6.947 | 6.864 | 6.906 | 2,001,807 | +0.20(+2.98%) |
Sep 17, 2014 | 6.664 | 6.764 | 6.664 | 6.706 | 568,274 | +0.04(+0.62%) |
Sep 16, 2014 | 6.598 | 6.673 | 6.581 | 6.664 | 1,271,036 | -0.01(-0.12%) |
Sep 15, 2014 | 6.706 | 6.706 | 6.631 | 6.673 | 1,097,792 | -0.12(-1.72%) |
Sep 12, 2014 | 6.831 | 6.856 | 6.781 | 6.789 | 1,797,747 | +0.07(+1.12%) |
Sep 11, 2014 | 6.706 | 6.723 | 6.664 | 6.714 | 572,293 | -0.04(-0.62%) |
Sep 10, 2014 | 6.714 | 6.764 | 6.681 | 6.756 | 720,685 | -0.05(-0.73%) |
Sep 09, 2014 | 6.814 | 6.848 | 6.789 | 6.806 | 739,033 | -0.22(-3.20%) |
Sep 08, 2014 | 7.064 | 7.089 | 7.014 | 7.031 | 441,859 | -0.03(-0.47%) |
Sep 05, 2014 | 7.089 | 7.106 | 7.022 | 7.064 | 385,725 | +0.04(+0.59%) |
Sep 04, 2014 | 7.039 | 7.085 | 7.006 | 7.022 | 325,608 | -0.04(-0.59%) |
Sep 03, 2014 | 7.106 | 7.122 | 7.039 | 7.064 | 827,421 | +0.03(+0.47%) |
Sep 02, 2014 | 7.031 | 7.089 | 7.006 | 7.031 | 744,112 | +0.03(+0.48%) |
Aug 29, 2014 | 6.964 | 6.997 | 6.997 | 6.997 | 637,311 | +0.15(+2.19%) |
Aug 28, 2014 | 6.831 | 6.889 | 6.831 | 6.848 | 819,870 | -0.06(-0.84%) |
Aug 27, 2014 | 6.922 | 6.947 | 6.897 | 6.906 | 487,062 | -0.09(-1.31%) |
Aug 26, 2014 | 6.997 | 7.014 | 6.989 | 6.997 | 498,003 | +0.09(+1.33%) |
Aug 25, 2014 | 6.914 | 6.939 | 6.893 | 6.906 | 352,605 | +0.00(+0.00%) |
Aug 22, 2014 | 6.872 | 6.939 | 6.839 | 6.906 | 959,365 | -0.02(-0.24%) |
Aug 21, 2014 | 6.848 | 6.939 | 6.839 | 6.922 | 1,339,359 | +0.13(+1.96%) |
Aug 20, 2014 | 6.773 | 6.806 | 6.756 | 6.789 | 1,107,916 | +0.00(+0.00%) |
Aug 19, 2014 | 6.789 | 6.823 | 6.789 | 6.789 | 221,533 | +0.06(+0.87%) |
Aug 18, 2014 | 6.723 | 6.731 | 6.689 | 6.731 | 341,764 | +0.02(+0.25%) |
Aug 15, 2014 | 6.723 | 6.756 | 6.656 | 6.714 | 576,980 | +0.06(+0.88%) |
Aug 14, 2014 | 6.673 | 6.688 | 6.639 | 6.656 | 411,049 | +0.08(+1.27%) |
Aug 13, 2014 | 6.539 | 6.598 | 6.523 | 6.573 | 591,005 | +0.05(+0.77%) |
Aug 12, 2014 | 6.498 | 6.548 | 6.473 | 6.523 | 398,902 | -0.01(-0.13%) |
Aug 11, 2014 | 6.506 | 6.581 | 6.506 | 6.531 | 603,933 | +0.03(+0.51%) |
Aug 08, 2014 | 6.481 | 6.498 | 6.439 | 6.498 | 744,318 | +0.03(+0.52%) |
Aug 07, 2014 | 6.589 | 6.631 | 6.448 | 6.464 | 788,497 | +0.02(+0.26%) |
Aug 06, 2014 | 6.464 | 6.506 | 6.423 | 6.448 | 1,505,084 | -0.08(-1.28%) |
Aug 05, 2014 | 6.573 | 6.598 | 6.498 | 6.531 | 476,677 | -0.11(-1.63%) |
Aug 04, 2014 | 6.656 | 6.681 | 6.556 | 6.639 | 979,726 | -0.06(-0.87%) |