Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.162 | 6.262 | 6.144 | 6.216 | 12,003 | +0.15(+2.52%) |
Sep 29, 2014 | 6.108 | 6.234 | 6.063 | 6.064 | 4,976 | -0.09(-1.45%) |
Sep 26, 2014 | 6.180 | 6.298 | 6.153 | 6.153 | 9,703 | -0.05(-0.73%) |
Sep 25, 2014 | 6.334 | 6.334 | 6.162 | 6.198 | 6,448 | -0.19(-2.97%) |
Sep 24, 2014 | 6.198 | 6.388 | 6.198 | 6.388 | 4,534 | +0.03(+0.43%) |
Sep 23, 2014 | 6.378 | 6.397 | 6.361 | 6.361 | 2,287 | +0.08(+1.29%) |
Sep 22, 2014 | 6.352 | 6.451 | 6.235 | 6.280 | 9,225 | +0.01(+0.14%) |
Sep 19, 2014 | 6.235 | 6.336 | 6.162 | 6.271 | 15,306 | +0.07(+1.17%) |
Sep 18, 2014 | 6.289 | 6.316 | 6.153 | 6.198 | 17,984 | -0.03(-0.44%) |
Sep 17, 2014 | 6.361 | 6.379 | 6.198 | 6.226 | 16,210 | -0.09(-1.43%) |
Sep 16, 2014 | 6.325 | 6.361 | 6.244 | 6.316 | 4,792 | +0.03(+0.43%) |
Sep 15, 2014 | 6.325 | 6.406 | 6.280 | 6.289 | 7,575 | +0.01(+0.14%) |
Sep 12, 2014 | 6.298 | 6.442 | 6.253 | 6.280 | 7,515 | -0.05(-0.86%) |
Sep 11, 2014 | 6.361 | 6.388 | 6.244 | 6.334 | 12,086 | -0.04(-0.64%) |
Sep 10, 2014 | 6.216 | 6.379 | 6.216 | 6.375 | 5,998 | +0.02(+0.36%) |
Sep 09, 2014 | 6.298 | 6.379 | 6.262 | 6.352 | 7,255 | +0.00(+0.00%) |
Sep 08, 2014 | 6.289 | 6.397 | 6.207 | 6.352 | 36,893 | +0.01(+0.14%) |
Sep 05, 2014 | 6.289 | 6.549 | 6.289 | 6.343 | 13,754 | -0.05(-0.85%) |
Sep 04, 2014 | 6.695 | 6.695 | 6.397 | 6.397 | 34,525 | -0.25(-3.80%) |
Sep 03, 2014 | 6.650 | 6.768 | 6.605 | 6.650 | 11,399 | -0.02(-0.27%) |
Sep 02, 2014 | 6.686 | 6.777 | 6.596 | 6.668 | 18,146 | +0.07(+1.10%) |
Aug 29, 2014 | 6.686 | 6.596 | 6.596 | 6.596 | 17,154 | -0.06(-0.95%) |
Aug 28, 2014 | 6.686 | 6.686 | 6.596 | 6.659 | 2,848 | +0.04(+0.55%) |
Aug 27, 2014 | 6.732 | 6.822 | 6.614 | 6.623 | 15,876 | -0.11(-1.61%) |
Aug 26, 2014 | 6.777 | 6.777 | 6.623 | 6.731 | 4,955 | -0.05(-0.67%) |
Aug 25, 2014 | 6.831 | 6.849 | 6.777 | 6.777 | 2,942 | -0.05(-0.79%) |
Aug 22, 2014 | 6.750 | 6.831 | 6.750 | 6.831 | 3,964 | +0.11(+1.61%) |
Aug 21, 2014 | 6.560 | 6.731 | 6.560 | 6.722 | 8,254 | +0.03(+0.40%) |
Aug 20, 2014 | 6.713 | 6.721 | 6.668 | 6.695 | 4,319 | -0.07(-1.07%) |
Aug 19, 2014 | 6.804 | 6.973 | 6.698 | 6.768 | 17,324 | -0.04(-0.60%) |
Aug 18, 2014 | 6.664 | 6.889 | 6.664 | 6.808 | 27,090 | +0.28(+4.27%) |
Aug 15, 2014 | 6.646 | 6.646 | 6.529 | 6.529 | 16,480 | -0.08(-1.22%) |
Aug 14, 2014 | 6.601 | 6.637 | 6.521 | 6.610 | 6,094 | +0.04(+0.68%) |
Aug 13, 2014 | 6.574 | 6.574 | 6.431 | 6.565 | 15,664 | +0.00(+0.00%) |
Aug 12, 2014 | 6.700 | 6.862 | 6.565 | 6.565 | 15,433 | -0.15(-2.28%) |
Aug 11, 2014 | 6.718 | 6.808 | 6.673 | 6.718 | 24,832 | +0.04(+0.67%) |
Aug 08, 2014 | 6.655 | 6.763 | 6.637 | 6.673 | 16,136 | -0.03(-0.40%) |
Aug 07, 2014 | 6.817 | 6.925 | 6.686 | 6.700 | 5,435 | -0.11(-1.59%) |
Aug 06, 2014 | 6.979 | 6.979 | 6.790 | 6.808 | 8,929 | -0.10(-1.43%) |
Aug 05, 2014 | 7.195 | 7.276 | 6.790 | 6.907 | 18,768 | -0.29(-4.02%) |
Aug 04, 2014 | 7.204 | 7.271 | 7.195 | 7.197 | 1,640 | -0.02(-0.22%) |
Aug 01, 2014 | 7.285 | 7.312 | 7.123 | 7.213 | 5,006 | -0.08(-1.11%) |
Jul 31, 2014 | 7.285 | 7.411 | 7.087 | 7.294 | 12,165 | +0.02(+0.25%) |
Jul 30, 2014 | 7.330 | 7.330 | 7.150 | 7.276 | 29,497 | +0.13(+1.89%) |
Jul 29, 2014 | 7.060 | 7.321 | 7.060 | 7.141 | 10,208 | +0.11(+1.53%) |
Jul 28, 2014 | 6.898 | 7.132 | 6.898 | 7.033 | 10,181 | +0.04(+0.64%) |
Jul 25, 2014 | 7.168 | 7.168 | 6.934 | 6.988 | 12,796 | -0.09(-1.27%) |
Jul 24, 2014 | 7.069 | 7.212 | 6.970 | 7.078 | 13,806 | +0.02(+0.25%) |
Jul 23, 2014 | 7.069 | 7.168 | 7.033 | 7.060 | 22,646 | +0.01(+0.13%) |
Jul 22, 2014 | 7.060 | 7.294 | 7.033 | 7.051 | 11,603 | +0.00(+0.00%) |
Jul 21, 2014 | 6.880 | 7.114 | 6.808 | 7.051 | 17,656 | +0.11(+1.55%) |
Jul 18, 2014 | 6.916 | 7.033 | 6.880 | 6.943 | 6,058 | +0.02(+0.26%) |
Jul 17, 2014 | 6.967 | 7.123 | 6.835 | 6.925 | 19,746 | -0.09(-1.28%) |
Jul 16, 2014 | 7.042 | 7.285 | 6.853 | 7.015 | 8,360 | +0.09(+1.30%) |
Jul 15, 2014 | 6.971 | 7.002 | 6.925 | 6.925 | 6,973 | -0.14(-2.04%) |
Jul 14, 2014 | 7.033 | 7.249 | 6.925 | 7.069 | 11,689 | -0.08(-1.13%) |
Jul 11, 2014 | 7.155 | 7.204 | 7.150 | 7.150 | 15,731 | +0.00(+0.00%) |
Jul 10, 2014 | 7.087 | 7.213 | 7.087 | 7.150 | 2,066 | +0.06(+0.86%) |
Jul 09, 2014 | 7.486 | 7.492 | 7.060 | 7.089 | 8,871 | -0.11(-1.48%) |
Jul 08, 2014 | 7.330 | 7.330 | 6.862 | 7.195 | 34,672 | -0.03(-0.37%) |
Jul 07, 2014 | 7.375 | 7.492 | 7.222 | 7.222 | 7,538 | -0.03(-0.37%) |
Jul 03, 2014 | 7.276 | 7.249 | 7.249 | 7.249 | 10,674 | +0.02(+0.25%) |
Jul 02, 2014 | 7.303 | 7.402 | 7.222 | 7.231 | 12,141 | -0.01(-0.12%) |