Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.207 | 6.207 | 6.121 | 6.142 | 521,665 | -0.06(-0.89%) |
Sep 29, 2014 | 6.132 | 6.418 | 6.132 | 6.197 | 637,939 | -0.03(-0.50%) |
Sep 26, 2014 | 6.194 | 6.281 | 6.180 | 6.228 | 545,875 | +0.04(+0.61%) |
Sep 25, 2014 | 6.252 | 6.299 | 6.076 | 6.190 | 511,447 | -0.08(-1.32%) |
Sep 24, 2014 | 6.273 | 6.332 | 6.183 | 6.273 | 594,765 | -0.00(-0.05%) |
Sep 23, 2014 | 6.325 | 6.358 | 6.270 | 6.276 | 613,796 | -0.06(-0.93%) |
Sep 22, 2014 | 6.338 | 6.392 | 6.290 | 6.335 | 459,898 | -0.05(-0.76%) |
Sep 19, 2014 | 6.483 | 6.524 | 6.345 | 6.383 | 804,265 | -0.05(-0.80%) |
Sep 18, 2014 | 6.311 | 6.445 | 6.311 | 6.435 | 434,212 | +0.15(+2.36%) |
Sep 17, 2014 | 6.283 | 6.363 | 6.204 | 6.287 | 409,431 | +0.02(+0.39%) |
Sep 16, 2014 | 6.201 | 6.280 | 5.876 | 6.263 | 2,120,064 | +0.04(+0.72%) |
Sep 15, 2014 | 6.525 | 6.563 | 6.211 | 6.218 | 1,655,622 | -0.49(-7.30%) |
Sep 12, 2014 | 6.614 | 6.725 | 6.573 | 6.707 | 1,176,907 | +0.09(+1.35%) |
Sep 11, 2014 | 6.718 | 6.822 | 6.583 | 6.618 | 553,328 | -0.12(-1.84%) |
Sep 10, 2014 | 6.732 | 6.787 | 6.714 | 6.742 | 275,345 | +0.00(+0.05%) |
Sep 09, 2014 | 6.797 | 6.828 | 6.704 | 6.738 | 263,668 | -0.08(-1.11%) |
Sep 08, 2014 | 6.763 | 6.842 | 6.737 | 6.814 | 170,230 | +0.07(+0.97%) |
Sep 05, 2014 | 6.732 | 6.818 | 6.676 | 6.749 | 180,768 | -0.02(-0.25%) |
Sep 04, 2014 | 6.832 | 6.914 | 6.742 | 6.766 | 486,263 | -0.04(-0.61%) |
Sep 03, 2014 | 6.973 | 6.980 | 6.766 | 6.807 | 408,379 | -0.15(-2.13%) |
Sep 02, 2014 | 6.852 | 7.011 | 6.838 | 6.956 | 322,537 | +0.13(+1.92%) |
Aug 29, 2014 | 6.845 | 6.825 | 6.825 | 6.825 | 610,422 | -0.02(-0.30%) |
Aug 28, 2014 | 6.859 | 6.894 | 6.797 | 6.845 | 337,087 | -0.04(-0.65%) |
Aug 27, 2014 | 7.104 | 7.107 | 6.849 | 6.890 | 805,426 | -0.18(-2.49%) |
Aug 26, 2014 | 7.238 | 7.258 | 7.031 | 7.066 | 384,769 | -0.17(-2.38%) |
Aug 25, 2014 | 7.293 | 7.342 | 7.180 | 7.238 | 322,795 | -0.01(-0.14%) |
Aug 22, 2014 | 7.190 | 7.264 | 7.076 | 7.249 | 406,107 | +0.05(+0.72%) |
Aug 21, 2014 | 7.211 | 7.221 | 7.076 | 7.197 | 375,801 | -0.01(-0.10%) |
Aug 20, 2014 | 7.125 | 7.245 | 7.093 | 7.204 | 480,945 | +0.05(+0.72%) |
Aug 19, 2014 | 7.125 | 7.221 | 7.028 | 7.152 | 223,645 | +0.05(+0.73%) |
Aug 18, 2014 | 7.018 | 7.159 | 6.997 | 7.100 | 240,458 | +0.15(+2.18%) |
Aug 15, 2014 | 6.976 | 6.997 | 6.845 | 6.949 | 281,281 | +0.05(+0.75%) |
Aug 14, 2014 | 6.894 | 6.904 | 6.859 | 6.897 | 620,954 | +0.02(+0.35%) |
Aug 13, 2014 | 6.900 | 6.928 | 6.863 | 6.873 | 499,606 | +0.00(+0.05%) |
Aug 12, 2014 | 6.894 | 6.900 | 6.804 | 6.869 | 363,381 | -0.04(-0.60%) |
Aug 11, 2014 | 6.990 | 7.028 | 6.897 | 6.911 | 434,496 | +0.03(+0.50%) |
Aug 08, 2014 | 6.859 | 6.956 | 6.845 | 6.876 | 231,899 | +0.02(+0.35%) |
Aug 07, 2014 | 6.887 | 6.901 | 6.814 | 6.852 | 315,449 | +0.01(+0.10%) |
Aug 06, 2014 | 6.811 | 6.900 | 6.811 | 6.845 | 373,567 | -0.02(-0.25%) |
Aug 05, 2014 | 6.900 | 7.021 | 6.807 | 6.863 | 495,176 | -0.07(-1.04%) |
Aug 04, 2014 | 6.997 | 7.016 | 6.849 | 6.935 | 564,420 | -0.01(-0.10%) |
Aug 01, 2014 | 6.973 | 7.000 | 6.887 | 6.942 | 367,701 | -0.03(-0.49%) |
Jul 31, 2014 | 7.018 | 7.118 | 6.959 | 6.976 | 433,910 | -0.14(-1.94%) |
Jul 30, 2014 | 7.245 | 7.255 | 7.080 | 7.114 | 467,422 | -0.09(-1.24%) |
Jul 29, 2014 | 7.328 | 7.338 | 7.197 | 7.204 | 522,952 | -0.14(-1.88%) |
Jul 28, 2014 | 7.480 | 7.524 | 7.280 | 7.342 | 349,553 | -0.11(-1.43%) |
Jul 25, 2014 | 7.724 | 7.724 | 7.435 | 7.449 | 357,784 | -0.34(-4.34%) |
Jul 24, 2014 | 7.731 | 7.872 | 7.707 | 7.786 | 773,577 | -0.01(-0.13%) |
Jul 23, 2014 | 7.800 | 7.928 | 7.685 | 7.797 | 631,082 | +0.04(+0.53%) |
Jul 22, 2014 | 7.493 | 7.766 | 7.493 | 7.755 | 413,833 | +0.34(+4.60%) |
Jul 21, 2014 | 7.352 | 7.445 | 7.250 | 7.414 | 438,129 | +0.11(+1.51%) |
Jul 18, 2014 | 7.135 | 7.349 | 7.091 | 7.304 | 356,926 | +0.15(+2.07%) |
Jul 17, 2014 | 7.580 | 7.580 | 7.073 | 7.156 | 609,688 | -0.07(-1.00%) |
Jul 16, 2014 | 7.507 | 7.593 | 7.169 | 7.228 | 1,524,010 | -0.38(-5.03%) |
Jul 15, 2014 | 7.531 | 7.671 | 7.504 | 7.611 | 317,019 | +0.04(+0.55%) |
Jul 14, 2014 | 7.611 | 7.730 | 7.524 | 7.569 | 275,328 | +0.04(+0.60%) |
Jul 11, 2014 | 7.590 | 7.652 | 7.507 | 7.524 | 196,632 | -0.09(-1.22%) |
Jul 10, 2014 | 7.511 | 7.676 | 7.442 | 7.617 | 278,786 | -0.07(-0.85%) |
Jul 09, 2014 | 7.652 | 7.731 | 7.555 | 7.683 | 465,392 | +0.09(+1.13%) |
Jul 08, 2014 | 7.666 | 7.765 | 7.545 | 7.597 | 612,145 | -0.08(-1.08%) |
Jul 07, 2014 | 7.735 | 7.895 | 7.635 | 7.679 | 229,105 | -0.08(-1.02%) |
Jul 03, 2014 | 7.752 | 7.759 | 7.759 | 7.759 | 205,988 | +0.02(+0.27%) |
Jul 02, 2014 | 7.690 | 7.795 | 7.690 | 7.738 | 458,611 | +0.04(+0.49%) |