Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.628 | 6.632 | 6.456 | 6.622 | 433,279 | +0.13(+2.03%) |
Oct 30, 2014 | 6.534 | 6.652 | 6.453 | 6.490 | 399,996 | -0.09(-1.38%) |
Oct 29, 2014 | 6.591 | 6.662 | 6.527 | 6.581 | 268,012 | -0.03(-0.41%) |
Oct 28, 2014 | 6.412 | 6.645 | 6.412 | 6.608 | 1,199,319 | +0.20(+3.16%) |
Oct 27, 2014 | 6.250 | 6.304 | 6.304 | 6.406 | 556,656 | +0.10(+1.61%) |
Oct 24, 2014 | 6.382 | 6.389 | 6.288 | 6.304 | 313,693 | -0.06(-0.95%) |
Oct 23, 2014 | 6.267 | 6.423 | 6.267 | 6.365 | 452,500 | +0.15(+2.33%) |
Oct 22, 2014 | 6.493 | 6.581 | 6.173 | 6.220 | 708,604 | -0.23(-3.56%) |
Oct 21, 2014 | 6.321 | 6.480 | 6.284 | 6.450 | 699,226 | +0.18(+2.91%) |
Oct 20, 2014 | 6.129 | 6.257 | 6.129 | 6.267 | 523,032 | +0.12(+2.03%) |
Oct 17, 2014 | 6.082 | 6.149 | 6.065 | 6.142 | 475,594 | +0.14(+2.25%) |
Oct 16, 2014 | 5.889 | 6.082 | 5.825 | 6.007 | 601,670 | +0.02(+0.39%) |
Oct 15, 2014 | 5.650 | 6.011 | 5.185 | 5.984 | 823,092 | +0.19(+3.32%) |
Oct 14, 2014 | 5.785 | 5.884 | 5.724 | 5.791 | 1,070,914 | +0.06(+1.06%) |
Oct 13, 2014 | 5.754 | 5.872 | 5.667 | 5.731 | 557,894 | -0.04(-0.64%) |
Oct 10, 2014 | 5.781 | 5.925 | 5.656 | 5.768 | 596,141 | -0.05(-0.87%) |
Oct 09, 2014 | 5.818 | 5.872 | 5.802 | 5.818 | 844,479 | -0.02(-0.35%) |
Oct 08, 2014 | 5.781 | 5.852 | 5.704 | 5.839 | 492,711 | +0.04(+0.76%) |
Oct 07, 2014 | 5.842 | 5.945 | 5.775 | 5.795 | 407,264 | -0.10(-1.77%) |
Oct 06, 2014 | 6.004 | 6.082 | 5.889 | 5.899 | 395,830 | -0.11(-1.85%) |
Oct 03, 2014 | 6.099 | 6.167 | 6.011 | 6.011 | 282,954 | -0.04(-0.72%) |
Oct 02, 2014 | 5.913 | 6.078 | 5.889 | 6.055 | 394,657 | +0.13(+2.28%) |
Oct 01, 2014 | 6.001 | 6.058 | 5.893 | 5.920 | 458,166 | -0.09(-1.52%) |
Sep 30, 2014 | 6.075 | 6.075 | 5.991 | 6.011 | 533,047 | -0.05(-0.89%) |
Sep 29, 2014 | 6.001 | 6.281 | 6.001 | 6.065 | 651,857 | -0.03(-0.50%) |
Sep 26, 2014 | 6.061 | 6.147 | 6.048 | 6.095 | 557,785 | +0.04(+0.61%) |
Sep 25, 2014 | 6.119 | 6.165 | 5.947 | 6.058 | 522,605 | -0.08(-1.32%) |
Sep 24, 2014 | 6.139 | 6.196 | 6.051 | 6.139 | 607,741 | -0.00(-0.06%) |
Sep 23, 2014 | 6.190 | 6.222 | 6.136 | 6.142 | 627,187 | -0.06(-0.93%) |
Sep 22, 2014 | 6.203 | 6.256 | 6.156 | 6.200 | 469,932 | -0.05(-0.76%) |
Sep 19, 2014 | 6.345 | 6.385 | 6.210 | 6.247 | 821,812 | -0.05(-0.80%) |
Sep 18, 2014 | 6.176 | 6.308 | 6.176 | 6.298 | 443,685 | +0.15(+2.36%) |
Sep 17, 2014 | 6.149 | 6.227 | 6.072 | 6.153 | 418,364 | +0.02(+0.39%) |
Sep 16, 2014 | 6.068 | 6.146 | 5.751 | 6.129 | 2,166,318 | +0.04(+0.72%) |
Sep 15, 2014 | 6.385 | 6.423 | 6.078 | 6.085 | 1,691,743 | -0.48(-7.30%) |
Sep 12, 2014 | 6.473 | 6.581 | 6.433 | 6.564 | 1,202,584 | +0.09(+1.43%) |
Sep 11, 2014 | 6.569 | 6.671 | 6.438 | 6.471 | 565,843 | -0.12(-1.84%) |
Sep 10, 2014 | 6.583 | 6.637 | 6.566 | 6.593 | 281,573 | +0.00(+0.05%) |
Sep 09, 2014 | 6.647 | 6.677 | 6.556 | 6.589 | 269,631 | -0.07(-1.11%) |
Sep 08, 2014 | 6.613 | 6.691 | 6.588 | 6.664 | 174,080 | +0.06(+0.97%) |
Sep 05, 2014 | 6.583 | 6.667 | 6.529 | 6.600 | 184,856 | -0.02(-0.25%) |
Sep 04, 2014 | 6.680 | 6.761 | 6.593 | 6.616 | 497,261 | -0.04(-0.61%) |
Sep 03, 2014 | 6.819 | 6.825 | 6.616 | 6.657 | 417,615 | -0.14(-2.13%) |
Sep 02, 2014 | 6.701 | 6.856 | 6.687 | 6.802 | 329,832 | +0.13(+1.92%) |
Aug 29, 2014 | 6.694 | 6.674 | 6.674 | 6.674 | 624,228 | -0.02(-0.30%) |
Aug 28, 2014 | 6.707 | 6.741 | 6.647 | 6.694 | 344,711 | -0.04(-0.65%) |
Aug 27, 2014 | 6.947 | 6.950 | 6.697 | 6.738 | 823,643 | -0.17(-2.49%) |
Aug 26, 2014 | 7.078 | 7.098 | 6.876 | 6.910 | 393,471 | -0.17(-2.38%) |
Aug 25, 2014 | 7.132 | 7.179 | 7.021 | 7.078 | 330,096 | -0.01(-0.14%) |
Aug 22, 2014 | 7.031 | 7.104 | 6.920 | 7.088 | 415,292 | +0.05(+0.72%) |
Aug 21, 2014 | 7.051 | 7.061 | 6.920 | 7.038 | 384,301 | -0.01(-0.10%) |
Aug 20, 2014 | 6.967 | 7.085 | 6.937 | 7.044 | 491,823 | +0.05(+0.72%) |
Aug 19, 2014 | 6.967 | 7.061 | 6.873 | 6.994 | 228,703 | +0.05(+0.73%) |
Aug 18, 2014 | 6.862 | 7.001 | 6.842 | 6.943 | 245,896 | +0.15(+2.18%) |
Aug 15, 2014 | 6.822 | 6.842 | 6.694 | 6.795 | 287,643 | +0.05(+0.75%) |
Aug 14, 2014 | 6.741 | 6.751 | 6.707 | 6.744 | 634,998 | +0.02(+0.35%) |
Aug 13, 2014 | 6.748 | 6.775 | 6.711 | 6.721 | 510,906 | +0.00(+0.05%) |
Aug 12, 2014 | 6.741 | 6.748 | 6.653 | 6.718 | 371,599 | -0.04(-0.60%) |
Aug 11, 2014 | 6.835 | 6.873 | 6.744 | 6.758 | 444,323 | +0.03(+0.50%) |
Aug 08, 2014 | 6.707 | 6.802 | 6.694 | 6.724 | 237,144 | +0.02(+0.35%) |
Aug 07, 2014 | 6.734 | 6.749 | 6.664 | 6.701 | 322,584 | +0.01(+0.10%) |
Aug 06, 2014 | 6.660 | 6.748 | 6.660 | 6.694 | 382,016 | -0.02(-0.25%) |
Aug 05, 2014 | 6.748 | 6.866 | 6.657 | 6.711 | 506,375 | -0.07(-1.04%) |
Aug 04, 2014 | 6.842 | 6.861 | 6.697 | 6.782 | 577,185 | -0.01(-0.10%) |