Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.406 | 6.414 | 6.386 | 6.406 | 3,889,649 | +0.03(+0.50%) |
Oct 30, 2014 | 6.358 | 6.390 | 6.322 | 6.374 | 3,721,644 | +0.00(+0.00%) |
Oct 29, 2014 | 6.374 | 6.410 | 6.338 | 6.374 | 3,597,235 | +0.01(+0.13%) |
Oct 28, 2014 | 6.382 | 6.386 | 6.318 | 6.366 | 5,940,162 | +0.00(+0.03%) |
Oct 27, 2014 | 6.378 | 6.406 | 6.406 | 6.364 | 4,405,146 | -0.04(-0.66%) |
Oct 24, 2014 | 6.398 | 6.422 | 6.382 | 6.406 | 2,623,080 | +0.02(+0.38%) |
Oct 23, 2014 | 6.450 | 6.450 | 6.370 | 6.382 | 5,433,469 | -0.02(-0.25%) |
Oct 22, 2014 | 6.442 | 6.478 | 6.394 | 6.398 | 4,397,518 | -0.04(-0.68%) |
Oct 21, 2014 | 6.430 | 6.441 | 6.386 | 6.442 | 8,256,200 | +0.03(+0.44%) |
Oct 20, 2014 | 6.386 | 6.406 | 6.378 | 6.414 | 4,838,106 | +0.04(+0.63%) |
Oct 17, 2014 | 6.338 | 6.442 | 6.310 | 6.374 | 7,321,291 | +0.09(+1.40%) |
Oct 16, 2014 | 6.014 | 6.298 | 5.982 | 6.286 | 12,815,751 | +0.21(+3.50%) |
Oct 15, 2014 | 6.098 | 6.142 | 5.882 | 6.074 | 12,991,733 | -0.09(-1.49%) |
Oct 14, 2014 | 6.130 | 6.194 | 6.096 | 6.166 | 8,775,239 | +0.04(+0.65%) |
Oct 13, 2014 | 6.170 | 6.258 | 6.122 | 6.126 | 8,960,591 | -0.06(-0.97%) |
Oct 10, 2014 | 6.394 | 6.402 | 6.054 | 6.186 | 11,730,954 | -0.20(-3.08%) |
Oct 09, 2014 | 6.462 | 6.487 | 6.374 | 6.382 | 6,128,694 | -0.09(-1.36%) |
Oct 08, 2014 | 6.438 | 6.503 | 6.386 | 6.470 | 5,246,559 | +0.00(+0.06%) |
Oct 07, 2014 | 6.474 | 6.525 | 6.454 | 6.466 | 5,911,029 | -0.02(-0.37%) |
Oct 06, 2014 | 6.495 | 6.519 | 6.460 | 6.491 | 3,370,852 | +0.00(+0.06%) |
Oct 03, 2014 | 6.487 | 6.511 | 6.450 | 6.487 | 11,587,851 | +0.02(+0.31%) |
Oct 02, 2014 | 6.515 | 6.535 | 6.431 | 6.466 | 5,107,822 | -0.03(-0.43%) |
Oct 01, 2014 | 6.478 | 6.519 | 6.438 | 6.495 | 9,100,162 | +0.02(+0.31%) |
Sep 30, 2014 | 6.531 | 6.539 | 6.460 | 6.474 | 9,435,042 | -0.00(-0.06%) |
Sep 29, 2014 | 6.466 | 6.503 | 6.418 | 6.478 | 8,555,859 | -0.01(-0.19%) |
Sep 26, 2014 | 6.466 | 6.507 | 6.434 | 6.491 | 7,496,394 | +0.03(+0.50%) |
Sep 25, 2014 | 6.587 | 6.587 | 6.454 | 6.458 | 6,714,382 | -0.11(-1.71%) |
Sep 24, 2014 | 6.495 | 6.579 | 6.491 | 6.571 | 8,765,385 | +0.06(+0.92%) |
Sep 23, 2014 | 6.511 | 6.603 | 6.503 | 6.511 | 6,328,250 | -0.01(-0.12%) |
Sep 22, 2014 | 6.551 | 6.585 | 6.499 | 6.519 | 5,460,397 | -0.03(-0.49%) |
Sep 19, 2014 | 6.611 | 6.623 | 6.539 | 6.551 | 8,341,117 | -0.04(-0.61%) |
Sep 18, 2014 | 6.619 | 6.647 | 6.571 | 6.591 | 6,260,510 | -0.02(-0.30%) |
Sep 17, 2014 | 6.575 | 6.643 | 6.563 | 6.611 | 2,896,090 | +0.05(+0.73%) |
Sep 16, 2014 | 6.555 | 6.603 | 6.515 | 6.563 | 4,347,981 | -0.02(-0.24%) |
Sep 15, 2014 | 6.651 | 6.659 | 6.555 | 6.579 | 5,028,101 | -0.06(-0.96%) |
Sep 12, 2014 | 6.683 | 6.695 | 6.631 | 6.643 | 3,732,821 | -0.04(-0.54%) |
Sep 11, 2014 | 6.695 | 6.731 | 6.659 | 6.679 | 3,275,684 | +0.00(+0.06%) |
Sep 10, 2014 | 6.690 | 6.694 | 6.675 | 6.675 | 4,796,417 | -0.02(-0.35%) |
Sep 09, 2014 | 6.671 | 6.698 | 6.657 | 6.698 | 6,006,154 | +0.03(+0.38%) |
Sep 08, 2014 | 6.679 | 6.698 | 6.651 | 6.673 | 2,810,727 | -0.01(-0.09%) |
Sep 05, 2014 | 6.683 | 6.690 | 6.651 | 6.679 | 2,328,008 | +0.00(+0.06%) |
Sep 04, 2014 | 6.690 | 6.698 | 6.659 | 6.675 | 3,680,306 | +0.00(+0.00%) |
Sep 03, 2014 | 6.726 | 6.726 | 6.667 | 6.675 | 2,977,071 | -0.03(-0.41%) |
Sep 02, 2014 | 6.726 | 6.726 | 6.679 | 6.702 | 3,347,979 | -0.02(-0.23%) |
Aug 29, 2014 | 6.698 | 6.718 | 6.718 | 6.718 | 3,988,625 | +0.02(+0.29%) |
Aug 28, 2014 | 6.683 | 6.702 | 6.647 | 6.698 | 3,034,901 | +0.02(+0.23%) |
Aug 27, 2014 | 6.671 | 6.690 | 6.647 | 6.683 | 3,529,282 | +0.04(+0.53%) |
Aug 26, 2014 | 6.671 | 6.671 | 6.637 | 6.647 | 3,578,050 | -0.01(-0.12%) |
Aug 25, 2014 | 6.659 | 6.659 | 6.616 | 6.655 | 4,118,276 | +0.02(+0.24%) |
Aug 22, 2014 | 6.651 | 6.671 | 6.632 | 6.640 | 2,034,896 | -0.00(-0.06%) |
Aug 21, 2014 | 6.659 | 6.671 | 6.640 | 6.643 | 3,671,537 | -0.01(-0.12%) |
Aug 20, 2014 | 6.632 | 6.663 | 6.632 | 6.651 | 5,115,959 | +0.04(+0.53%) |
Aug 19, 2014 | 6.632 | 6.655 | 6.600 | 6.616 | 3,538,756 | -0.02(-0.24%) |
Aug 18, 2014 | 6.600 | 6.643 | 6.596 | 6.632 | 2,996,508 | +0.05(+0.71%) |
Aug 15, 2014 | 6.585 | 6.596 | 6.553 | 6.585 | 3,756,321 | +0.01(+0.12%) |
Aug 14, 2014 | 6.577 | 6.589 | 6.538 | 6.577 | 4,193,551 | +0.02(+0.30%) |
Aug 13, 2014 | 6.491 | 6.565 | 6.491 | 6.557 | 3,386,574 | +0.01(+0.18%) |
Aug 12, 2014 | 6.522 | 6.549 | 6.522 | 6.546 | 3,249,060 | +0.02(+0.24%) |
Aug 11, 2014 | 6.522 | 6.573 | 6.522 | 6.530 | 2,790,590 | +0.02(+0.30%) |
Aug 08, 2014 | 6.499 | 6.510 | 6.444 | 6.510 | 5,764,113 | +0.05(+0.79%) |
Aug 07, 2014 | 6.499 | 6.557 | 6.448 | 6.459 | 6,739,978 | -0.03(-0.48%) |
Aug 06, 2014 | 6.381 | 6.495 | 6.381 | 6.491 | 9,026,727 | +0.06(+0.98%) |
Aug 05, 2014 | 6.475 | 6.483 | 6.350 | 6.428 | 15,278,888 | -0.15(-2.32%) |
Aug 04, 2014 | 6.561 | 6.589 | 6.542 | 6.581 | 4,060,328 | +0.03(+0.42%) |