Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.637 | 6.656 | 6.580 | 6.642 | 1,997,457 | +0.06(+0.95%) |
Oct 30, 2014 | 6.559 | 6.642 | 6.533 | 6.580 | 2,310,686 | +0.02(+0.32%) |
Oct 29, 2014 | 6.564 | 6.564 | 6.445 | 6.559 | 859,275 | +0.06(+0.88%) |
Oct 28, 2014 | 6.466 | 6.528 | 6.435 | 6.502 | 2,034,433 | +0.07(+1.13%) |
Oct 27, 2014 | 6.378 | 6.432 | 6.398 | 6.429 | 790,399 | +0.03(+0.49%) |
Oct 24, 2014 | 6.362 | 6.406 | 6.321 | 6.398 | 679,169 | +0.05(+0.82%) |
Oct 23, 2014 | 6.357 | 6.471 | 6.331 | 6.346 | 711,640 | +0.04(+0.66%) |
Oct 22, 2014 | 6.321 | 6.393 | 6.300 | 6.305 | 1,082,492 | -0.02(-0.33%) |
Oct 21, 2014 | 6.289 | 6.352 | 6.274 | 6.326 | 883,104 | +0.06(+0.91%) |
Oct 20, 2014 | 6.232 | 6.274 | 6.217 | 6.269 | 1,338,193 | +0.02(+0.33%) |
Oct 17, 2014 | 6.414 | 6.414 | 6.243 | 6.248 | 982,285 | -0.07(-1.15%) |
Oct 16, 2014 | 6.243 | 6.372 | 6.232 | 6.321 | 1,606,904 | +0.01(+0.16%) |
Oct 15, 2014 | 6.331 | 6.450 | 6.258 | 6.310 | 1,507,898 | -0.09(-1.38%) |
Oct 14, 2014 | 6.357 | 6.466 | 6.336 | 6.398 | 1,902,303 | +0.08(+1.31%) |
Oct 13, 2014 | 6.264 | 6.367 | 6.253 | 6.315 | 1,154,358 | +0.07(+1.16%) |
Oct 10, 2014 | 6.201 | 6.315 | 6.201 | 6.243 | 1,103,240 | +0.02(+0.25%) |
Oct 09, 2014 | 6.300 | 6.349 | 6.222 | 6.227 | 1,022,113 | -0.09(-1.48%) |
Oct 08, 2014 | 6.207 | 6.326 | 6.207 | 6.321 | 1,195,133 | +0.12(+2.01%) |
Oct 07, 2014 | 6.212 | 6.279 | 6.175 | 6.196 | 982,393 | -0.02(-0.25%) |
Oct 06, 2014 | 6.274 | 6.326 | 6.212 | 6.212 | 962,484 | -0.02(-0.33%) |
Oct 03, 2014 | 6.300 | 6.424 | 6.222 | 6.232 | 1,446,296 | +0.04(+0.59%) |
Oct 02, 2014 | 6.139 | 6.227 | 6.139 | 6.196 | 1,191,579 | +0.07(+1.10%) |
Oct 01, 2014 | 6.134 | 6.175 | 6.108 | 6.129 | 1,303,225 | +0.00(+0.00%) |
Sep 30, 2014 | 6.196 | 6.201 | 6.124 | 6.129 | 1,632,898 | -0.06(-1.01%) |
Sep 29, 2014 | 6.155 | 6.212 | 6.149 | 6.191 | 987,158 | -0.01(-0.08%) |
Sep 26, 2014 | 6.160 | 6.207 | 6.139 | 6.196 | 1,575,199 | +0.03(+0.50%) |
Sep 25, 2014 | 6.207 | 6.227 | 6.144 | 6.165 | 1,296,856 | -0.06(-0.92%) |
Sep 24, 2014 | 6.243 | 6.253 | 6.186 | 6.222 | 835,893 | +0.01(+0.08%) |
Sep 23, 2014 | 6.258 | 6.284 | 6.212 | 6.217 | 908,378 | -0.06(-0.91%) |
Sep 22, 2014 | 6.284 | 6.305 | 6.261 | 6.274 | 631,808 | -0.03(-0.49%) |
Sep 19, 2014 | 6.362 | 6.424 | 6.294 | 6.305 | 1,227,515 | -0.05(-0.82%) |
Sep 18, 2014 | 6.352 | 6.398 | 6.326 | 6.357 | 780,985 | +0.03(+0.41%) |
Sep 17, 2014 | 6.315 | 6.362 | 6.289 | 6.331 | 762,767 | +0.02(+0.25%) |
Sep 16, 2014 | 6.336 | 6.393 | 6.289 | 6.315 | 628,421 | -0.03(-0.49%) |
Sep 15, 2014 | 6.367 | 6.424 | 6.326 | 6.346 | 679,235 | -0.04(-0.57%) |
Sep 12, 2014 | 6.424 | 6.445 | 6.357 | 6.383 | 1,015,951 | -0.03(-0.49%) |
Sep 11, 2014 | 6.321 | 6.419 | 6.321 | 6.414 | 661,210 | +0.07(+1.06%) |
Sep 10, 2014 | 6.269 | 6.352 | 6.243 | 6.346 | 1,307,298 | +0.07(+1.07%) |
Sep 09, 2014 | 6.352 | 6.352 | 6.248 | 6.279 | 896,685 | -0.08(-1.22%) |
Sep 08, 2014 | 6.331 | 6.367 | 6.283 | 6.357 | 561,230 | +0.01(+0.08%) |
Sep 05, 2014 | 6.341 | 6.341 | 6.284 | 6.352 | 634,554 | -0.02(-0.24%) |
Sep 04, 2014 | 6.372 | 6.409 | 6.352 | 6.367 | 539,703 | +0.01(+0.16%) |
Sep 03, 2014 | 6.429 | 6.445 | 6.352 | 6.357 | 772,320 | -0.05(-0.73%) |
Sep 02, 2014 | 6.429 | 6.450 | 6.383 | 6.404 | 972,541 | +0.00(+0.00%) |
Aug 29, 2014 | 6.378 | 6.404 | 6.404 | 6.404 | 509,927 | +0.03(+0.49%) |
Aug 28, 2014 | 6.357 | 6.404 | 6.341 | 6.372 | 481,736 | -0.02(-0.24%) |
Aug 27, 2014 | 6.404 | 6.411 | 6.383 | 6.388 | 663,075 | -0.02(-0.32%) |
Aug 26, 2014 | 6.357 | 6.419 | 6.341 | 6.409 | 873,482 | +0.05(+0.73%) |
Aug 25, 2014 | 6.388 | 6.388 | 6.331 | 6.362 | 543,487 | +0.00(+0.00%) |
Aug 22, 2014 | 6.367 | 6.401 | 6.352 | 6.362 | 1,159,641 | -0.01(-0.16%) |
Aug 21, 2014 | 6.336 | 6.378 | 6.300 | 6.372 | 510,500 | +0.03(+0.49%) |
Aug 20, 2014 | 6.346 | 6.372 | 6.310 | 6.341 | 812,121 | -0.03(-0.49%) |
Aug 19, 2014 | 6.331 | 6.427 | 6.331 | 6.372 | 1,814,115 | +0.07(+1.15%) |
Aug 18, 2014 | 6.269 | 6.300 | 6.232 | 6.300 | 803,147 | +0.08(+1.25%) |
Aug 15, 2014 | 6.300 | 6.300 | 6.186 | 6.222 | 1,121,886 | -0.03(-0.42%) |
Aug 14, 2014 | 6.284 | 6.289 | 6.238 | 6.248 | 637,096 | -0.03(-0.41%) |
Aug 13, 2014 | 6.243 | 6.295 | 6.240 | 6.274 | 645,170 | +0.06(+1.00%) |
Aug 12, 2014 | 6.232 | 6.278 | 6.194 | 6.212 | 699,773 | -0.04(-0.58%) |
Aug 11, 2014 | 6.253 | 6.308 | 6.207 | 6.248 | 1,281,661 | +0.04(+0.67%) |
Aug 08, 2014 | 6.160 | 6.227 | 6.147 | 6.207 | 889,742 | +0.03(+0.50%) |
Aug 07, 2014 | 6.222 | 6.279 | 6.160 | 6.175 | 928,511 | -0.04(-0.58%) |
Aug 06, 2014 | 6.160 | 6.264 | 6.160 | 6.212 | 962,659 | +0.03(+0.50%) |
Aug 05, 2014 | 6.139 | 6.230 | 6.131 | 6.181 | 1,459,302 | +0.05(+0.85%) |
Aug 04, 2014 | 6.149 | 6.155 | 6.067 | 6.129 | 1,495,477 | +0.00(+0.00%) |