Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.652 | 6.656 | 6.480 | 6.646 | 431,711 | +0.13(+2.03%) |
Oct 30, 2014 | 6.558 | 6.676 | 6.476 | 6.514 | 398,548 | -0.09(-1.38%) |
Oct 29, 2014 | 6.615 | 6.686 | 6.551 | 6.605 | 267,042 | -0.03(-0.41%) |
Oct 28, 2014 | 6.436 | 6.669 | 6.436 | 6.632 | 1,194,977 | +0.20(+3.16%) |
Oct 27, 2014 | 6.273 | 6.327 | 6.327 | 6.429 | 554,640 | +0.10(+1.61%) |
Oct 24, 2014 | 6.405 | 6.412 | 6.310 | 6.327 | 312,557 | -0.06(-0.95%) |
Oct 23, 2014 | 6.290 | 6.446 | 6.290 | 6.388 | 450,862 | +0.15(+2.33%) |
Oct 22, 2014 | 6.517 | 6.605 | 6.195 | 6.243 | 706,039 | -0.23(-3.56%) |
Oct 21, 2014 | 6.344 | 6.503 | 6.307 | 6.473 | 696,695 | +0.18(+2.91%) |
Oct 20, 2014 | 6.151 | 6.280 | 6.151 | 6.290 | 521,138 | +0.13(+2.03%) |
Oct 17, 2014 | 6.104 | 6.172 | 6.087 | 6.165 | 473,872 | +0.14(+2.25%) |
Oct 16, 2014 | 5.911 | 6.104 | 5.846 | 6.029 | 599,491 | +0.02(+0.39%) |
Oct 15, 2014 | 5.670 | 6.033 | 5.203 | 6.006 | 820,112 | +0.19(+3.32%) |
Oct 14, 2014 | 5.806 | 5.906 | 5.745 | 5.812 | 1,067,037 | +0.06(+1.06%) |
Oct 13, 2014 | 5.775 | 5.894 | 5.687 | 5.752 | 555,874 | -0.04(-0.64%) |
Oct 10, 2014 | 5.802 | 5.947 | 5.677 | 5.789 | 593,982 | -0.05(-0.87%) |
Oct 09, 2014 | 5.840 | 5.894 | 5.823 | 5.840 | 841,421 | -0.02(-0.35%) |
Oct 08, 2014 | 5.802 | 5.873 | 5.724 | 5.860 | 490,927 | +0.04(+0.76%) |
Oct 07, 2014 | 5.863 | 5.967 | 5.796 | 5.816 | 405,790 | -0.11(-1.77%) |
Oct 06, 2014 | 6.026 | 6.104 | 5.911 | 5.921 | 394,397 | -0.11(-1.85%) |
Oct 03, 2014 | 6.121 | 6.189 | 6.033 | 6.033 | 281,930 | -0.04(-0.72%) |
Oct 02, 2014 | 5.934 | 6.100 | 5.911 | 6.077 | 393,228 | +0.14(+2.28%) |
Oct 01, 2014 | 6.022 | 6.080 | 5.914 | 5.941 | 456,507 | -0.09(-1.52%) |
Sep 30, 2014 | 6.097 | 6.097 | 6.012 | 6.033 | 531,117 | -0.05(-0.89%) |
Sep 29, 2014 | 6.022 | 6.304 | 6.022 | 6.087 | 649,497 | -0.03(-0.50%) |
Sep 26, 2014 | 6.083 | 6.169 | 6.070 | 6.117 | 555,765 | +0.04(+0.61%) |
Sep 25, 2014 | 6.141 | 6.187 | 5.968 | 6.080 | 520,713 | -0.08(-1.32%) |
Sep 24, 2014 | 6.161 | 6.219 | 6.073 | 6.161 | 605,540 | -0.00(-0.05%) |
Sep 23, 2014 | 6.212 | 6.245 | 6.158 | 6.165 | 624,916 | -0.06(-0.93%) |
Sep 22, 2014 | 6.226 | 6.279 | 6.178 | 6.222 | 468,230 | -0.05(-0.76%) |
Sep 19, 2014 | 6.368 | 6.408 | 6.232 | 6.270 | 818,836 | -0.05(-0.80%) |
Sep 18, 2014 | 6.199 | 6.331 | 6.199 | 6.321 | 442,079 | +0.15(+2.36%) |
Sep 17, 2014 | 6.172 | 6.249 | 6.094 | 6.175 | 416,849 | +0.02(+0.39%) |
Sep 16, 2014 | 6.090 | 6.168 | 5.772 | 6.151 | 2,158,475 | +0.04(+0.72%) |
Sep 15, 2014 | 6.409 | 6.446 | 6.100 | 6.107 | 1,685,618 | -0.48(-7.30%) |
Sep 12, 2014 | 6.497 | 6.605 | 6.456 | 6.588 | 1,198,230 | +0.09(+1.43%) |
Sep 11, 2014 | 6.593 | 6.695 | 6.461 | 6.495 | 563,794 | -0.12(-1.84%) |
Sep 10, 2014 | 6.607 | 6.661 | 6.590 | 6.617 | 280,553 | +0.00(+0.05%) |
Sep 09, 2014 | 6.671 | 6.701 | 6.580 | 6.613 | 268,655 | -0.07(-1.11%) |
Sep 08, 2014 | 6.637 | 6.715 | 6.612 | 6.688 | 173,450 | +0.06(+0.97%) |
Sep 05, 2014 | 6.607 | 6.691 | 6.553 | 6.624 | 184,187 | -0.02(-0.25%) |
Sep 04, 2014 | 6.705 | 6.786 | 6.617 | 6.640 | 495,461 | -0.04(-0.61%) |
Sep 03, 2014 | 6.843 | 6.850 | 6.640 | 6.681 | 416,103 | -0.15(-2.13%) |
Sep 02, 2014 | 6.725 | 6.881 | 6.711 | 6.827 | 328,638 | +0.13(+1.92%) |
Aug 29, 2014 | 6.718 | 6.698 | 6.698 | 6.698 | 621,968 | -0.02(-0.30%) |
Aug 28, 2014 | 6.732 | 6.766 | 6.671 | 6.718 | 343,463 | -0.04(-0.65%) |
Aug 27, 2014 | 6.972 | 6.975 | 6.722 | 6.762 | 820,661 | -0.17(-2.49%) |
Aug 26, 2014 | 7.104 | 7.124 | 6.901 | 6.935 | 392,046 | -0.17(-2.38%) |
Aug 25, 2014 | 7.158 | 7.205 | 7.046 | 7.104 | 328,901 | -0.01(-0.14%) |
Aug 22, 2014 | 7.057 | 7.130 | 6.945 | 7.114 | 413,789 | +0.05(+0.72%) |
Aug 21, 2014 | 7.077 | 7.087 | 6.945 | 7.063 | 382,909 | -0.01(-0.10%) |
Aug 20, 2014 | 6.992 | 7.111 | 6.962 | 7.070 | 490,042 | +0.05(+0.72%) |
Aug 19, 2014 | 6.992 | 7.087 | 6.898 | 7.019 | 227,875 | +0.05(+0.73%) |
Aug 18, 2014 | 6.887 | 7.026 | 6.867 | 6.969 | 245,006 | +0.15(+2.18%) |
Aug 15, 2014 | 6.847 | 6.867 | 6.718 | 6.820 | 286,602 | +0.05(+0.75%) |
Aug 14, 2014 | 6.766 | 6.776 | 6.732 | 6.769 | 632,699 | +0.02(+0.35%) |
Aug 13, 2014 | 6.772 | 6.799 | 6.735 | 6.745 | 509,056 | +0.00(+0.05%) |
Aug 12, 2014 | 6.766 | 6.772 | 6.678 | 6.742 | 370,254 | -0.04(-0.60%) |
Aug 11, 2014 | 6.860 | 6.898 | 6.769 | 6.783 | 442,714 | +0.03(+0.50%) |
Aug 08, 2014 | 6.732 | 6.827 | 6.718 | 6.749 | 236,285 | +0.02(+0.35%) |
Aug 07, 2014 | 6.759 | 6.773 | 6.688 | 6.725 | 321,416 | +0.01(+0.10%) |
Aug 06, 2014 | 6.684 | 6.772 | 6.684 | 6.718 | 380,633 | -0.02(-0.25%) |
Aug 05, 2014 | 6.772 | 6.891 | 6.681 | 6.735 | 504,542 | -0.07(-1.04%) |
Aug 04, 2014 | 6.867 | 6.886 | 6.722 | 6.806 | 575,096 | -0.01(-0.10%) |