Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.867 | 6.897 | 6.847 | 6.882 | 212,431 | +0.08(+1.24%) |
Oct 30, 2014 | 6.743 | 6.842 | 6.743 | 6.798 | 272,862 | +0.01(+0.22%) |
Oct 29, 2014 | 6.793 | 6.832 | 6.754 | 6.783 | 201,747 | +0.00(+0.00%) |
Oct 28, 2014 | 6.748 | 6.788 | 6.743 | 6.783 | 216,766 | +0.06(+0.96%) |
Oct 27, 2014 | 6.699 | 6.724 | 6.714 | 6.719 | 301,379 | +0.00(+0.07%) |
Oct 24, 2014 | 6.654 | 6.714 | 6.640 | 6.714 | 244,073 | +0.08(+1.19%) |
Oct 23, 2014 | 6.644 | 6.689 | 6.610 | 6.635 | 380,964 | +0.08(+1.21%) |
Oct 22, 2014 | 6.575 | 6.615 | 6.555 | 6.555 | 299,257 | +0.00(+0.06%) |
Oct 21, 2014 | 6.444 | 6.552 | 6.444 | 6.552 | 335,264 | +0.16(+2.54%) |
Oct 20, 2014 | 6.321 | 6.390 | 6.316 | 6.390 | 289,959 | +0.06(+1.01%) |
Oct 17, 2014 | 6.262 | 6.350 | 6.262 | 6.326 | 395,441 | +0.12(+1.98%) |
Oct 16, 2014 | 5.967 | 6.236 | 5.967 | 6.203 | 505,070 | +0.12(+2.02%) |
Oct 15, 2014 | 6.095 | 6.134 | 5.903 | 6.080 | 1,025,226 | -0.13(-2.06%) |
Oct 14, 2014 | 6.301 | 6.336 | 6.208 | 6.208 | 753,744 | -0.09(-1.40%) |
Oct 13, 2014 | 6.468 | 6.483 | 6.287 | 6.296 | 670,688 | -0.19(-2.89%) |
Oct 10, 2014 | 6.587 | 6.608 | 6.483 | 6.483 | 356,930 | -0.15(-2.22%) |
Oct 09, 2014 | 6.738 | 6.738 | 6.611 | 6.630 | 233,492 | -0.11(-1.60%) |
Oct 08, 2014 | 6.660 | 6.743 | 6.616 | 6.738 | 467,185 | +0.08(+1.25%) |
Oct 07, 2014 | 6.709 | 6.714 | 6.645 | 6.655 | 280,229 | -0.08(-1.17%) |
Oct 06, 2014 | 6.753 | 6.768 | 6.709 | 6.733 | 295,927 | +0.02(+0.29%) |
Oct 03, 2014 | 6.670 | 6.714 | 6.655 | 6.714 | 266,943 | +0.10(+1.48%) |
Oct 02, 2014 | 6.665 | 6.665 | 6.537 | 6.616 | 541,510 | -0.04(-0.59%) |
Oct 01, 2014 | 6.704 | 6.704 | 6.640 | 6.655 | 298,942 | -0.03(-0.44%) |
Sep 30, 2014 | 6.773 | 6.773 | 6.684 | 6.684 | 271,313 | -0.06(-0.95%) |
Sep 29, 2014 | 6.753 | 6.763 | 6.714 | 6.748 | 238,532 | -0.03(-0.43%) |
Sep 26, 2014 | 6.743 | 6.783 | 6.714 | 6.778 | 180,933 | +0.03(+0.51%) |
Sep 25, 2014 | 6.827 | 6.827 | 6.738 | 6.743 | 292,846 | -0.08(-1.15%) |
Sep 24, 2014 | 6.792 | 6.827 | 6.783 | 6.822 | 246,725 | +0.04(+0.65%) |
Sep 23, 2014 | 6.773 | 6.812 | 6.763 | 6.778 | 249,936 | -0.00(-0.07%) |
Sep 22, 2014 | 6.832 | 6.837 | 6.768 | 6.783 | 288,302 | -0.06(-0.86%) |
Sep 19, 2014 | 6.900 | 6.905 | 6.842 | 6.842 | 259,566 | -0.03(-0.38%) |
Sep 18, 2014 | 6.872 | 6.911 | 6.862 | 6.867 | 266,817 | +0.02(+0.36%) |
Sep 17, 2014 | 6.799 | 6.858 | 6.799 | 6.843 | 283,316 | +0.04(+0.57%) |
Sep 16, 2014 | 6.784 | 6.809 | 6.760 | 6.804 | 297,572 | +0.02(+0.29%) |
Sep 15, 2014 | 6.779 | 6.784 | 6.755 | 6.784 | 389,929 | +0.01(+0.14%) |
Sep 12, 2014 | 6.775 | 6.779 | 6.736 | 6.775 | 240,205 | +0.00(+0.00%) |
Sep 11, 2014 | 6.784 | 6.804 | 6.760 | 6.775 | 315,739 | -0.02(-0.29%) |
Sep 10, 2014 | 6.784 | 6.799 | 6.775 | 6.794 | 182,956 | +0.02(+0.29%) |
Sep 09, 2014 | 6.804 | 6.818 | 6.775 | 6.775 | 287,612 | -0.02(-0.36%) |
Sep 08, 2014 | 6.804 | 6.833 | 6.760 | 6.799 | 215,047 | +0.00(+0.07%) |
Sep 05, 2014 | 6.799 | 6.804 | 6.765 | 6.794 | 169,010 | +0.01(+0.14%) |
Sep 04, 2014 | 6.819 | 6.828 | 6.784 | 6.784 | 259,785 | -0.01(-0.20%) |
Sep 03, 2014 | 6.799 | 6.814 | 6.789 | 6.798 | 164,846 | +0.03(+0.49%) |
Sep 02, 2014 | 6.784 | 6.794 | 6.755 | 6.765 | 256,708 | -0.00(-0.07%) |
Aug 29, 2014 | 6.779 | 6.770 | 6.770 | 6.770 | 223,527 | +0.02(+0.29%) |
Aug 28, 2014 | 6.736 | 6.755 | 6.716 | 6.750 | 161,593 | +0.01(+0.14%) |
Aug 27, 2014 | 6.745 | 6.775 | 6.740 | 6.740 | 286,201 | +0.00(+0.00%) |
Aug 26, 2014 | 6.716 | 6.745 | 6.716 | 6.740 | 306,392 | +0.03(+0.44%) |
Aug 25, 2014 | 6.697 | 6.731 | 6.697 | 6.711 | 171,593 | +0.04(+0.59%) |
Aug 22, 2014 | 6.677 | 6.711 | 6.677 | 6.672 | 178,766 | -0.01(-0.15%) |
Aug 21, 2014 | 6.657 | 6.716 | 6.653 | 6.682 | 246,609 | +0.04(+0.59%) |
Aug 20, 2014 | 6.697 | 6.736 | 6.614 | 6.643 | 443,229 | -0.05(-0.68%) |
Aug 19, 2014 | 6.620 | 6.698 | 6.606 | 6.688 | 341,985 | +0.10(+1.47%) |
Aug 18, 2014 | 6.606 | 6.625 | 6.586 | 6.591 | 195,776 | +0.03(+0.44%) |
Aug 15, 2014 | 6.533 | 6.567 | 6.523 | 6.562 | 368,315 | +0.05(+0.82%) |
Aug 14, 2014 | 6.460 | 6.518 | 6.460 | 6.509 | 173,609 | +0.05(+0.75%) |
Aug 13, 2014 | 6.475 | 6.480 | 6.431 | 6.460 | 609,881 | +0.01(+0.23%) |
Aug 12, 2014 | 6.494 | 6.518 | 6.445 | 6.445 | 292,977 | -0.05(-0.82%) |
Aug 11, 2014 | 6.475 | 6.513 | 6.471 | 6.499 | 210,500 | +0.06(+0.98%) |
Aug 08, 2014 | 6.378 | 6.421 | 6.363 | 6.436 | 219,847 | +0.08(+1.30%) |
Aug 07, 2014 | 6.368 | 6.392 | 6.349 | 6.353 | 218,812 | +0.01(+0.15%) |
Aug 06, 2014 | 6.368 | 6.387 | 6.319 | 6.344 | 286,185 | -0.03(-0.53%) |
Aug 05, 2014 | 6.402 | 6.426 | 6.363 | 6.378 | 303,017 | -0.04(-0.60%) |
Aug 04, 2014 | 6.470 | 6.475 | 6.392 | 6.416 | 376,316 | -0.02(-0.38%) |