Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.120 | 6.150 | 6.050 | 6.150 | 138,162 | +0.03(+0.49%) |
Sep 29, 2014 | 6.110 | 6.210 | 6.080 | 6.120 | 63,896 | -0.07(-1.13%) |
Sep 26, 2014 | 6.070 | 6.220 | 6.070 | 6.190 | 115,919 | +0.08(+1.31%) |
Sep 25, 2014 | 6.180 | 6.180 | 6.050 | 6.110 | 95,004 | -0.04(-0.65%) |
Sep 24, 2014 | 6.000 | 6.190 | 5.990 | 6.150 | 553,625 | +0.28(+4.77%) |
Sep 23, 2014 | 5.840 | 5.890 | 5.840 | 5.870 | 97,633 | +0.00(+0.00%) |
Sep 22, 2014 | 5.950 | 5.950 | 5.820 | 5.870 | 111,689 | -0.12(-2.00%) |
Sep 19, 2014 | 6.070 | 6.100 | 5.960 | 5.990 | 77,457 | -0.11(-1.80%) |
Sep 18, 2014 | 6.080 | 6.120 | 6.010 | 6.100 | 161,675 | +0.06(+0.99%) |
Sep 17, 2014 | 5.940 | 6.080 | 5.940 | 6.040 | 104,637 | +0.10(+1.68%) |
Sep 16, 2014 | 5.920 | 6.000 | 5.920 | 5.940 | 85,953 | -0.06(-1.00%) |
Sep 15, 2014 | 5.940 | 6.010 | 5.850 | 6.000 | 2,116,724 | +0.04(+0.67%) |
Sep 12, 2014 | 5.900 | 6.020 | 5.890 | 5.960 | 178,718 | +0.05(+0.85%) |
Sep 11, 2014 | 5.910 | 5.990 | 5.850 | 5.910 | 317,983 | +0.03(+0.51%) |
Sep 10, 2014 | 6.040 | 6.050 | 5.880 | 5.880 | 2,151,520 | -0.14(-2.33%) |
Sep 09, 2014 | 6.140 | 6.140 | 5.990 | 6.020 | 280,525 | -0.12(-1.95%) |
Sep 08, 2014 | 6.140 | 6.220 | 6.140 | 6.140 | 27,385 | -0.06(-0.97%) |
Sep 05, 2014 | 6.240 | 6.240 | 6.130 | 6.200 | 107,455 | -0.07(-1.12%) |
Sep 04, 2014 | 6.340 | 6.340 | 6.280 | 6.270 | 75,982 | -0.05(-0.79%) |
Sep 03, 2014 | 6.280 | 6.340 | 6.270 | 6.320 | 64,014 | +0.02(+0.32%) |
Sep 02, 2014 | 6.310 | 6.320 | 6.270 | 6.300 | 75,412 | -0.01(-0.16%) |
Aug 29, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.06(-0.94%) | |
Aug 28, 2014 | 6.290 | 6.370 | 6.260 | 6.370 | 27,772 | +0.05(+0.79%) |
Aug 27, 2014 | 6.250 | 6.340 | 6.250 | 6.320 | 91,277 | +0.03(+0.48%) |
Aug 26, 2014 | 6.450 | 6.450 | 6.290 | 6.290 | 57,110 | -0.10(-1.56%) |
Aug 25, 2014 | 6.480 | 6.560 | 6.340 | 6.390 | 77,296 | -0.03(-0.47%) |
Aug 22, 2014 | 6.370 | 6.520 | 6.370 | 6.420 | 39,094 | +0.03(+0.47%) |
Aug 21, 2014 | 6.360 | 6.420 | 6.350 | 6.390 | 16,026 | -0.01(-0.16%) |
Aug 20, 2014 | 6.400 | 6.410 | 6.350 | 6.400 | 71,011 | -0.01(-0.16%) |
Aug 19, 2014 | 6.600 | 6.680 | 6.360 | 6.410 | 156,243 | -0.14(-2.14%) |
Aug 18, 2014 | 6.290 | 6.690 | 6.280 | 6.550 | 136,745 | +0.28(+4.47%) |
Aug 15, 2014 | 6.380 | 6.400 | 6.190 | 6.270 | 68,101 | -0.03(-0.48%) |
Aug 14, 2014 | 6.300 | 6.370 | 6.170 | 6.300 | 700,471 | +0.02(+0.32%) |
Aug 13, 2014 | 6.200 | 6.290 | 6.070 | 6.280 | 529,817 | +0.11(+1.78%) |
Aug 12, 2014 | 6.050 | 6.280 | 6.020 | 6.170 | 138,786 | +0.12(+1.98%) |
Aug 11, 2014 | 6.090 | 6.140 | 6.050 | 6.050 | 65,570 | +0.03(+0.50%) |
Aug 08, 2014 | 6.020 | 0 | -0.01(-0.17%) | |||
Aug 07, 2014 | 6.040 | 6.110 | 5.980 | 6.030 | 113,621 | -0.05(-0.82%) |
Aug 06, 2014 | 6.070 | 6.120 | 5.950 | 6.080 | 440,334 | -0.13(-2.09%) |
Aug 05, 2014 | 6.420 | 6.420 | 6.180 | 6.210 | 85,282 | -0.15(-2.36%) |
Aug 01, 2014 | 6.360 | 6.360 | 6.360 | 0 | -0.30(-4.50%) | |
Jul 31, 2014 | 6.640 | 6.720 | 6.620 | 6.660 | 422,456 | -0.06(-0.89%) |
Jul 30, 2014 | 6.720 | 6.740 | 6.670 | 6.720 | 98,881 | -0.03(-0.44%) |
Jul 29, 2014 | 6.850 | 6.850 | 6.670 | 6.750 | 159,459 | -0.13(-1.89%) |
Jul 28, 2014 | 6.910 | 6.930 | 6.790 | 6.880 | 215,186 | -0.09(-1.29%) |
Jul 25, 2014 | 6.910 | 6.970 | 6.890 | 6.970 | 148,029 | +0.02(+0.29%) |
Jul 24, 2014 | 6.850 | 6.960 | 6.850 | 6.950 | 165,615 | +0.05(+0.72%) |
Jul 23, 2014 | 6.880 | 6.910 | 6.780 | 6.900 | 45,144 | -0.02(-0.29%) |
Jul 22, 2014 | 6.880 | 6.920 | 6.850 | 6.920 | 42,537 | +0.06(+0.87%) |
Jul 21, 2014 | 6.850 | 6.960 | 6.840 | 6.860 | 83,867 | +0.02(+0.29%) |
Jul 18, 2014 | 6.840 | 6.900 | 6.750 | 6.840 | 40,807 | -0.08(-1.16%) |
Jul 17, 2014 | 6.750 | 6.950 | 6.750 | 6.920 | 104,083 | +0.17(+2.52%) |
Jul 16, 2014 | 6.680 | 6.750 | 6.680 | 6.750 | 420,304 | +0.03(+0.45%) |
Jul 15, 2014 | 6.700 | 6.820 | 6.660 | 6.720 | 1,214,190 | +0.00(+0.00%) |
Jul 14, 2014 | 6.870 | 6.870 | 6.700 | 6.720 | 59,010 | -0.07(-1.03%) |
Jul 11, 2014 | 6.700 | 6.860 | 6.700 | 6.790 | 125,728 | +0.23(+3.51%) |
Jul 10, 2014 | 6.450 | 6.580 | 6.450 | 6.560 | 24,995 | +0.03(+0.46%) |
Jul 09, 2014 | 6.530 | 6.550 | 6.400 | 6.530 | 58,786 | -0.03(-0.46%) |
Jul 08, 2014 | 6.850 | 6.850 | 6.450 | 6.560 | 172,066 | -0.29(-4.23%) |
Jul 07, 2014 | 6.990 | 7.090 | 6.770 | 6.850 | 417,910 | -0.09(-1.30%) |
Jul 04, 2014 | 6.660 | 7.040 | 6.630 | 6.940 | 254,329 | +0.39(+5.95%) |
Jul 03, 2014 | 6.470 | 6.650 | 6.470 | 6.550 | 34,971 | +0.04(+0.61%) |