Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.382 | 6.390 | 6.311 | 6.366 | 5,588,952 | +0.01(+0.12%) |
Oct 30, 2014 | 6.350 | 6.374 | 6.303 | 6.358 | 4,770,434 | +0.00(+0.00%) |
Oct 29, 2014 | 6.398 | 6.422 | 6.303 | 6.358 | 16,330,662 | -0.05(-0.74%) |
Oct 28, 2014 | 6.366 | 6.422 | 6.327 | 6.406 | 7,703,008 | +0.05(+0.75%) |
Oct 27, 2014 | 6.612 | 6.676 | 6.323 | 6.358 | 12,147,787 | -0.32(-4.76%) |
Oct 24, 2014 | 6.636 | 6.676 | 6.573 | 6.676 | 4,173,966 | +0.03(+0.48%) |
Oct 23, 2014 | 6.731 | 6.731 | 6.612 | 6.644 | 5,081,816 | -0.04(-0.59%) |
Oct 22, 2014 | 6.644 | 6.731 | 6.644 | 6.684 | 6,717,353 | +0.04(+0.54%) |
Oct 21, 2014 | 6.652 | 6.747 | 6.596 | 6.648 | 7,006,107 | +0.00(+0.06%) |
Oct 20, 2014 | 6.596 | 6.628 | 6.549 | 6.644 | 3,263,101 | +0.05(+0.72%) |
Oct 17, 2014 | 6.573 | 6.660 | 6.525 | 6.596 | 4,888,696 | +0.02(+0.36%) |
Oct 16, 2014 | 6.311 | 6.612 | 6.279 | 6.573 | 9,963,955 | +0.15(+2.41%) |
Oct 15, 2014 | 6.160 | 6.501 | 6.096 | 6.418 | 16,089,193 | +0.17(+2.67%) |
Oct 14, 2014 | 6.088 | 6.279 | 6.057 | 6.251 | 6,430,471 | +0.21(+3.48%) |
Oct 13, 2014 | 6.152 | 6.184 | 6.041 | 6.041 | 7,675,319 | -0.12(-1.93%) |
Oct 10, 2014 | 6.192 | 6.255 | 6.120 | 6.160 | 7,857,515 | -0.03(-0.51%) |
Oct 09, 2014 | 6.335 | 6.350 | 6.192 | 6.192 | 4,375,932 | -0.17(-2.74%) |
Oct 08, 2014 | 6.311 | 6.366 | 6.231 | 6.366 | 5,445,265 | +0.05(+0.75%) |
Oct 07, 2014 | 6.390 | 6.422 | 6.311 | 6.319 | 5,211,288 | -0.13(-2.09%) |
Oct 06, 2014 | 6.501 | 6.517 | 6.446 | 6.454 | 3,129,237 | -0.04(-0.61%) |
Oct 03, 2014 | 6.462 | 6.525 | 6.446 | 6.493 | 4,143,039 | +0.06(+0.99%) |
Oct 02, 2014 | 6.422 | 6.509 | 6.350 | 6.430 | 8,490,924 | -0.01(-0.12%) |
Oct 01, 2014 | 6.541 | 6.553 | 6.422 | 6.438 | 5,373,339 | -0.12(-1.82%) |
Sep 30, 2014 | 6.565 | 6.628 | 6.525 | 6.557 | 5,994,860 | +0.00(+0.00%) |
Sep 29, 2014 | 6.493 | 6.589 | 6.485 | 6.557 | 3,772,815 | +0.02(+0.24%) |
Sep 26, 2014 | 6.438 | 6.553 | 6.430 | 6.541 | 5,300,336 | +0.12(+1.92%) |
Sep 25, 2014 | 6.462 | 6.525 | 6.406 | 6.418 | 5,819,294 | -0.07(-1.10%) |
Sep 24, 2014 | 6.485 | 6.501 | 6.390 | 6.489 | 6,000,372 | +0.00(+0.00%) |
Sep 23, 2014 | 6.533 | 6.565 | 6.485 | 6.489 | 5,244,219 | -0.08(-1.27%) |
Sep 22, 2014 | 6.660 | 6.660 | 6.549 | 6.573 | 9,232,978 | -0.12(-1.78%) |
Sep 19, 2014 | 6.636 | 6.795 | 6.612 | 6.692 | 17,122,502 | +0.06(+0.84%) |
Sep 18, 2014 | 6.509 | 6.652 | 6.493 | 6.636 | 10,839,957 | +0.14(+2.20%) |
Sep 17, 2014 | 6.414 | 6.573 | 6.366 | 6.493 | 7,844,462 | +0.08(+1.24%) |
Sep 16, 2014 | 6.335 | 6.438 | 6.335 | 6.414 | 7,368,511 | +0.08(+1.25%) |
Sep 15, 2014 | 6.263 | 6.342 | 6.223 | 6.335 | 9,426,715 | +0.08(+1.27%) |
Sep 12, 2014 | 6.335 | 6.335 | 6.247 | 6.255 | 3,639,296 | -0.04(-0.69%) |
Sep 11, 2014 | 6.327 | 6.354 | 6.279 | 6.299 | 6,704,609 | -0.07(-1.06%) |
Sep 10, 2014 | 6.422 | 6.446 | 6.319 | 6.366 | 8,503,893 | -0.07(-1.11%) |
Sep 09, 2014 | 6.350 | 6.481 | 6.350 | 6.438 | 12,222,394 | +0.07(+1.12%) |
Sep 08, 2014 | 6.287 | 6.382 | 6.287 | 6.366 | 3,541,357 | +0.05(+0.75%) |
Sep 05, 2014 | 6.263 | 6.335 | 6.208 | 6.319 | 6,158,498 | +0.06(+0.89%) |
Sep 04, 2014 | 6.295 | 6.350 | 6.263 | 6.263 | 3,677,688 | -0.03(-0.50%) |
Sep 03, 2014 | 6.422 | 6.450 | 6.295 | 6.295 | 6,073,739 | -0.12(-1.80%) |
Sep 02, 2014 | 6.509 | 6.509 | 6.398 | 6.410 | 3,746,164 | -0.06(-0.92%) |
Aug 29, 2014 | 6.462 | 6.469 | 6.469 | 6.469 | 1,609,849 | +0.01(+0.18%) |
Aug 28, 2014 | 6.406 | 6.485 | 6.406 | 6.458 | 2,288,309 | +0.06(+0.93%) |
Aug 27, 2014 | 6.501 | 6.548 | 6.390 | 6.398 | 5,053,290 | -0.10(-1.58%) |
Aug 26, 2014 | 6.564 | 6.587 | 6.493 | 6.501 | 3,688,967 | -0.06(-0.84%) |
Aug 25, 2014 | 6.532 | 6.579 | 6.524 | 6.556 | 3,521,262 | +0.04(+0.67%) |
Aug 22, 2014 | 6.445 | 6.516 | 6.437 | 6.512 | 4,033,596 | +0.07(+1.04%) |
Aug 21, 2014 | 6.469 | 6.477 | 6.422 | 6.445 | 2,463,155 | +0.02(+0.25%) |
Aug 20, 2014 | 6.469 | 6.477 | 6.406 | 6.430 | 5,017,090 | -0.06(-0.85%) |
Aug 19, 2014 | 6.453 | 6.516 | 6.445 | 6.485 | 2,619,894 | +0.03(+0.49%) |
Aug 18, 2014 | 6.414 | 6.461 | 6.382 | 6.453 | 3,256,537 | +0.07(+1.18%) |
Aug 15, 2014 | 6.445 | 6.453 | 6.311 | 6.378 | 6,144,945 | -0.06(-0.92%) |
Aug 14, 2014 | 6.469 | 6.485 | 6.414 | 6.437 | 3,575,003 | -0.01(-0.18%) |
Aug 13, 2014 | 6.445 | 6.505 | 6.426 | 6.449 | 4,282,101 | +0.02(+0.25%) |
Aug 12, 2014 | 6.485 | 6.501 | 6.398 | 6.434 | 6,056,686 | -0.07(-1.15%) |
Aug 11, 2014 | 6.453 | 6.524 | 6.453 | 6.508 | 7,780,631 | +0.09(+1.35%) |
Aug 08, 2014 | 6.445 | 6.465 | 6.351 | 6.422 | 10,202,704 | -0.02(-0.25%) |
Aug 07, 2014 | 6.359 | 6.485 | 6.272 | 6.437 | 18,296,674 | +0.14(+2.26%) |
Aug 06, 2014 | 6.374 | 6.374 | 6.272 | 6.295 | 10,018,202 | -0.04(-0.62%) |
Aug 05, 2014 | 6.390 | 6.426 | 6.303 | 6.335 | 7,104,475 | -0.07(-1.11%) |
Aug 04, 2014 | 6.414 | 6.485 | 6.390 | 6.406 | 4,593,695 | +0.02(+0.37%) |