Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.260 | 6.292 | 6.000 | 6.140 | 23,926 | -0.13(-2.07%) |
Oct 30, 2014 | 6.400 | 6.400 | 6.140 | 6.270 | 10,253 | -0.09(-1.42%) |
Oct 29, 2014 | 6.200 | 6.441 | 6.150 | 6.360 | 10,832 | +0.17(+2.75%) |
Oct 28, 2014 | 6.050 | 6.190 | 6.020 | 6.190 | 5,153 | +0.14(+2.31%) |
Oct 27, 2014 | 6.000 | 6.050 | 6.020 | 6.050 | 3,839 | +0.03(+0.50%) |
Oct 24, 2014 | 6.100 | 6.120 | 6.010 | 6.020 | 6,743 | -0.06(-0.99%) |
Oct 23, 2014 | 6.020 | 6.080 | 5.950 | 6.080 | 8,435 | +0.04(+0.66%) |
Oct 22, 2014 | 6.060 | 6.150 | 5.960 | 6.040 | 14,632 | -0.14(-2.27%) |
Oct 21, 2014 | 6.052 | 6.180 | 6.052 | 6.180 | 3,728 | +0.11(+1.81%) |
Oct 20, 2014 | 6.010 | 6.010 | 6.000 | 6.070 | 4,069 | -0.06(-0.98%) |
Oct 17, 2014 | 5.870 | 6.240 | 5.793 | 6.130 | 13,284 | +0.14(+2.34%) |
Oct 16, 2014 | 5.800 | 5.990 | 5.660 | 5.990 | 10,704 | -0.01(-0.17%) |
Oct 15, 2014 | 5.940 | 6.000 | 5.550 | 6.000 | 33,237 | +0.06(+1.01%) |
Oct 14, 2014 | 6.080 | 6.100 | 5.900 | 5.940 | 26,731 | -0.16(-2.62%) |
Oct 13, 2014 | 6.100 | 6.200 | 6.030 | 6.100 | 17,758 | -0.06(-0.97%) |
Oct 10, 2014 | 6.270 | 6.274 | 6.010 | 6.160 | 38,803 | -0.21(-3.30%) |
Oct 09, 2014 | 6.700 | 6.700 | 6.270 | 6.370 | 11,996 | -0.34(-5.07%) |
Oct 08, 2014 | 6.480 | 6.770 | 6.430 | 6.710 | 34,838 | +0.06(+0.90%) |
Oct 07, 2014 | 6.330 | 6.650 | 6.290 | 6.650 | 155,069 | +0.23(+3.58%) |
Oct 06, 2014 | 6.350 | 6.480 | 6.280 | 6.420 | 32,548 | +0.08(+1.26%) |
Oct 03, 2014 | 6.550 | 6.750 | 6.300 | 6.340 | 12,163 | -0.23(-3.50%) |
Oct 02, 2014 | 6.680 | 6.720 | 6.350 | 6.570 | 56,266 | -0.04(-0.61%) |
Oct 01, 2014 | 6.690 | 6.860 | 6.300 | 6.610 | 38,106 | -0.14(-2.07%) |
Sep 30, 2014 | 6.600 | 6.750 | 6.570 | 6.750 | 35,624 | +0.10(+1.50%) |
Sep 29, 2014 | 6.600 | 6.713 | 6.596 | 6.650 | 13,342 | -0.01(-0.15%) |
Sep 26, 2014 | 6.580 | 6.915 | 6.460 | 6.660 | 52,391 | +0.05(+0.76%) |
Sep 25, 2014 | 6.980 | 7.000 | 6.510 | 6.610 | 60,842 | -0.38(-5.43%) |
Sep 24, 2014 | 7.050 | 7.050 | 6.940 | 6.990 | 21,689 | -0.06(-0.85%) |
Sep 23, 2014 | 7.050 | 7.100 | 7.000 | 7.050 | 15,605 | +0.00(+0.00%) |
Sep 22, 2014 | 7.220 | 7.230 | 7.020 | 7.050 | 84,473 | -0.28(-3.82%) |
Sep 19, 2014 | 7.500 | 7.500 | 7.200 | 7.330 | 20,849 | -0.14(-1.87%) |
Sep 18, 2014 | 7.370 | 7.500 | 7.350 | 7.470 | 11,838 | +0.15(+2.05%) |
Sep 17, 2014 | 7.240 | 7.320 | 7.210 | 7.320 | 30,612 | +0.02(+0.27%) |
Sep 16, 2014 | 7.190 | 7.320 | 7.190 | 7.300 | 9,887 | +0.05(+0.69%) |
Sep 15, 2014 | 7.210 | 7.305 | 7.150 | 7.250 | 21,702 | -0.05(-0.68%) |
Sep 12, 2014 | 7.190 | 7.320 | 7.100 | 7.300 | 31,053 | +0.09(+1.25%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.110 | 7.210 | 42,612 | -0.11(-1.50%) |
Sep 10, 2014 | 7.280 | 7.390 | 7.230 | 7.320 | 31,431 | +0.12(+1.67%) |
Sep 09, 2014 | 7.080 | 7.300 | 7.050 | 7.200 | 55,837 | +0.20(+2.86%) |
Sep 08, 2014 | 7.180 | 7.180 | 6.940 | 7.000 | 28,078 | -0.30(-4.11%) |
Sep 05, 2014 | 7.200 | 7.330 | 7.200 | 7.300 | 10,308 | +0.04(+0.55%) |
Sep 04, 2014 | 7.650 | 7.730 | 7.190 | 7.260 | 23,704 | -0.40(-5.22%) |
Sep 03, 2014 | 7.740 | 7.770 | 7.660 | 7.660 | 10,705 | -0.03(-0.39%) |
Sep 02, 2014 | 7.570 | 7.770 | 7.510 | 7.690 | 41,684 | +0.04(+0.52%) |
Aug 29, 2014 | 7.380 | 7.650 | 7.650 | 7.650 | 25,800 | +0.21(+2.82%) |
Aug 28, 2014 | 7.400 | 7.450 | 7.380 | 7.440 | 38,369 | +0.03(+0.40%) |
Aug 27, 2014 | 7.330 | 7.420 | 7.330 | 7.410 | 16,890 | +0.08(+1.09%) |
Aug 26, 2014 | 7.300 | 7.350 | 7.250 | 7.330 | 10,485 | +0.04(+0.55%) |
Aug 25, 2014 | 7.310 | 7.320 | 7.270 | 7.290 | 7,866 | -0.07(-0.95%) |
Aug 22, 2014 | 7.270 | 7.360 | 7.250 | 7.360 | 9,353 | +0.04(+0.55%) |
Aug 21, 2014 | 7.320 | 7.400 | 7.250 | 7.320 | 25,264 | -0.09(-1.21%) |
Aug 20, 2014 | 7.400 | 7.430 | 7.320 | 7.410 | 10,730 | +0.00(+0.00%) |
Aug 19, 2014 | 7.350 | 7.370 | 7.300 | 7.410 | 14,403 | -0.03(-0.40%) |
Aug 18, 2014 | 7.370 | 7.450 | 7.250 | 7.440 | 19,244 | +0.06(+0.81%) |
Aug 15, 2014 | 7.460 | 7.460 | 7.360 | 7.380 | 11,867 | -0.07(-0.94%) |
Aug 14, 2014 | 7.370 | 7.450 | 7.340 | 7.450 | 27,452 | +0.04(+0.54%) |
Aug 13, 2014 | 7.350 | 7.460 | 7.340 | 7.410 | 7,966 | +0.07(+0.95%) |
Aug 12, 2014 | 7.460 | 7.460 | 7.320 | 7.340 | 3,957 | -0.13(-1.74%) |
Aug 11, 2014 | 7.390 | 7.500 | 7.390 | 7.470 | 8,323 | +0.04(+0.54%) |
Aug 08, 2014 | 7.510 | 7.510 | 7.310 | 7.430 | 12,697 | -0.10(-1.33%) |
Aug 07, 2014 | 7.490 | 7.610 | 7.333 | 7.530 | 15,173 | +0.00(+0.00%) |
Aug 06, 2014 | 7.450 | 7.530 | 7.450 | 7.530 | 11,253 | +0.08(+1.07%) |
Aug 05, 2014 | 7.410 | 7.560 | 7.400 | 7.450 | 15,961 | -0.11(-1.46%) |
Aug 04, 2014 | 7.600 | 7.600 | 7.370 | 7.560 | 3,670 | +0.02(+0.27%) |