Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.438 | 6.600 | 6.140 | 6.600 | 68,452 | +0.06(+0.97%) |
Oct 30, 2014 | 6.528 | 6.654 | 6.348 | 6.537 | 19,576 | +0.00(+0.00%) |
Oct 29, 2014 | 6.402 | 6.582 | 6.395 | 6.537 | 25,744 | +0.14(+2.26%) |
Oct 28, 2014 | 6.302 | 6.393 | 6.223 | 6.393 | 10,612 | +0.05(+0.71%) |
Oct 27, 2014 | 6.402 | 6.402 | 6.275 | 6.348 | 6,385 | -0.05(-0.85%) |
Oct 24, 2014 | 6.329 | 6.402 | 6.262 | 6.402 | 1,414 | +0.07(+1.14%) |
Oct 23, 2014 | 6.402 | 6.402 | 6.312 | 6.329 | 3,854 | -0.02(-0.28%) |
Oct 22, 2014 | 6.132 | 6.357 | 6.132 | 6.348 | 8,483 | +0.13(+2.03%) |
Oct 21, 2014 | 6.203 | 6.221 | 6.140 | 6.221 | 7,366 | +0.04(+0.58%) |
Oct 20, 2014 | 6.185 | 6.185 | 6.118 | 6.185 | 1,828 | -0.01(-0.15%) |
Oct 17, 2014 | 6.176 | 6.194 | 6.113 | 6.194 | 12,598 | +0.24(+4.09%) |
Oct 16, 2014 | 5.978 | 5.996 | 5.843 | 5.951 | 36,040 | -0.15(-2.51%) |
Oct 15, 2014 | 5.996 | 6.203 | 5.996 | 6.104 | 2,853 | -0.07(-1.17%) |
Oct 14, 2014 | 6.203 | 6.212 | 6.143 | 6.176 | 3,211 | +0.00(+0.00%) |
Oct 13, 2014 | 6.201 | 6.212 | 6.141 | 6.176 | 3,980 | +0.00(+0.00%) |
Oct 10, 2014 | 6.095 | 6.176 | 6.095 | 6.176 | 8,660 | -0.03(-0.44%) |
Oct 09, 2014 | 6.041 | 6.203 | 5.969 | 6.203 | 25,640 | +0.15(+2.53%) |
Oct 08, 2014 | 6.158 | 6.221 | 6.041 | 6.050 | 12,347 | -0.15(-2.47%) |
Oct 07, 2014 | 6.275 | 6.284 | 6.032 | 6.203 | 10,906 | -0.05(-0.72%) |
Oct 06, 2014 | 6.167 | 6.257 | 6.167 | 6.248 | 872 | +0.09(+1.46%) |
Oct 03, 2014 | 6.229 | 6.266 | 6.144 | 6.158 | 2,802 | -0.08(-1.30%) |
Oct 02, 2014 | 6.095 | 6.239 | 5.996 | 6.239 | 3,713 | +0.15(+2.52%) |
Oct 01, 2014 | 6.158 | 6.158 | 6.045 | 6.086 | 3,074 | -0.12(-1.89%) |
Sep 30, 2014 | 6.149 | 6.248 | 6.131 | 6.203 | 12,029 | +0.15(+2.52%) |
Sep 29, 2014 | 6.095 | 6.221 | 6.050 | 6.051 | 4,987 | -0.09(-1.45%) |
Sep 26, 2014 | 6.167 | 6.284 | 6.140 | 6.140 | 9,724 | -0.05(-0.73%) |
Sep 25, 2014 | 6.320 | 6.320 | 6.149 | 6.185 | 6,462 | -0.19(-2.97%) |
Sep 24, 2014 | 6.185 | 6.375 | 6.185 | 6.375 | 4,543 | +0.03(+0.43%) |
Sep 23, 2014 | 6.364 | 6.383 | 6.347 | 6.347 | 2,292 | +0.08(+1.29%) |
Sep 22, 2014 | 6.338 | 6.438 | 6.221 | 6.266 | 9,245 | +0.01(+0.14%) |
Sep 19, 2014 | 6.221 | 6.322 | 6.149 | 6.257 | 15,338 | +0.07(+1.17%) |
Sep 18, 2014 | 6.275 | 6.302 | 6.140 | 6.185 | 18,022 | -0.03(-0.44%) |
Sep 17, 2014 | 6.348 | 6.366 | 6.185 | 6.212 | 16,244 | -0.09(-1.43%) |
Sep 16, 2014 | 6.311 | 6.348 | 6.230 | 6.302 | 4,802 | +0.03(+0.43%) |
Sep 15, 2014 | 6.311 | 6.393 | 6.266 | 6.275 | 7,591 | +0.01(+0.14%) |
Sep 12, 2014 | 6.284 | 6.429 | 6.239 | 6.266 | 7,531 | -0.05(-0.86%) |
Sep 11, 2014 | 6.348 | 6.375 | 6.230 | 6.320 | 12,112 | -0.04(-0.64%) |
Sep 10, 2014 | 6.203 | 6.366 | 6.203 | 6.361 | 6,011 | +0.02(+0.36%) |
Sep 09, 2014 | 6.284 | 6.365 | 6.248 | 6.338 | 7,271 | +0.00(+0.00%) |
Sep 08, 2014 | 6.275 | 6.384 | 6.194 | 6.338 | 36,971 | +0.01(+0.14%) |
Sep 05, 2014 | 6.275 | 6.535 | 6.275 | 6.329 | 13,783 | -0.05(-0.85%) |
Sep 04, 2014 | 6.681 | 6.681 | 6.384 | 6.384 | 34,599 | -0.25(-3.80%) |
Sep 03, 2014 | 6.636 | 6.753 | 6.591 | 6.636 | 11,423 | -0.02(-0.27%) |
Sep 02, 2014 | 6.672 | 6.762 | 6.582 | 6.654 | 18,184 | +0.07(+1.10%) |
Aug 29, 2014 | 6.672 | 6.582 | 6.582 | 6.582 | 17,190 | -0.06(-0.95%) |
Aug 28, 2014 | 6.672 | 6.672 | 6.582 | 6.645 | 2,854 | +0.04(+0.55%) |
Aug 27, 2014 | 6.718 | 6.807 | 6.600 | 6.609 | 15,909 | -0.11(-1.61%) |
Aug 26, 2014 | 6.762 | 6.762 | 6.609 | 6.717 | 4,966 | -0.05(-0.67%) |
Aug 25, 2014 | 6.816 | 6.834 | 6.762 | 6.762 | 2,949 | -0.05(-0.79%) |
Aug 22, 2014 | 6.735 | 6.816 | 6.735 | 6.816 | 3,972 | +0.11(+1.61%) |
Aug 21, 2014 | 6.546 | 6.717 | 6.546 | 6.708 | 8,271 | +0.03(+0.40%) |
Aug 20, 2014 | 6.699 | 6.707 | 6.654 | 6.681 | 4,328 | -0.07(-1.07%) |
Aug 19, 2014 | 6.789 | 6.958 | 6.684 | 6.753 | 17,361 | -0.04(-0.60%) |
Aug 18, 2014 | 6.650 | 6.875 | 6.650 | 6.794 | 27,148 | +0.28(+4.27%) |
Aug 15, 2014 | 6.632 | 6.632 | 6.516 | 6.516 | 16,515 | -0.08(-1.22%) |
Aug 14, 2014 | 6.587 | 6.623 | 6.507 | 6.596 | 6,107 | +0.04(+0.68%) |
Aug 13, 2014 | 6.560 | 6.560 | 6.417 | 6.552 | 15,697 | +0.00(+0.00%) |
Aug 12, 2014 | 6.686 | 6.848 | 6.552 | 6.552 | 15,466 | -0.15(-2.28%) |
Aug 11, 2014 | 6.704 | 6.794 | 6.659 | 6.704 | 24,885 | +0.04(+0.67%) |
Aug 08, 2014 | 6.641 | 6.749 | 6.623 | 6.659 | 16,171 | -0.03(-0.40%) |
Aug 07, 2014 | 6.803 | 6.910 | 6.672 | 6.686 | 5,447 | -0.11(-1.59%) |
Aug 06, 2014 | 6.964 | 6.964 | 6.776 | 6.794 | 8,948 | -0.10(-1.43%) |
Aug 05, 2014 | 7.180 | 7.261 | 6.776 | 6.893 | 18,808 | -0.29(-4.02%) |
Aug 04, 2014 | 7.189 | 7.256 | 7.180 | 7.182 | 1,643 | -0.02(-0.22%) |