Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.451 | 6.614 | 6.153 | 6.614 | 68,306 | +0.06(+0.97%) |
Oct 30, 2014 | 6.542 | 6.668 | 6.361 | 6.551 | 19,535 | +0.00(+0.00%) |
Oct 29, 2014 | 6.415 | 6.596 | 6.409 | 6.551 | 25,689 | +0.14(+2.26%) |
Oct 28, 2014 | 6.316 | 6.406 | 6.237 | 6.406 | 10,590 | +0.05(+0.71%) |
Oct 27, 2014 | 6.415 | 6.415 | 6.289 | 6.361 | 6,371 | -0.05(-0.85%) |
Oct 24, 2014 | 6.343 | 6.415 | 6.275 | 6.415 | 1,411 | +0.07(+1.14%) |
Oct 23, 2014 | 6.415 | 6.415 | 6.326 | 6.343 | 3,845 | -0.02(-0.28%) |
Oct 22, 2014 | 6.145 | 6.370 | 6.145 | 6.361 | 8,465 | +0.13(+2.03%) |
Oct 21, 2014 | 6.216 | 6.235 | 6.153 | 6.235 | 7,350 | +0.04(+0.58%) |
Oct 20, 2014 | 6.198 | 6.198 | 6.131 | 6.198 | 1,825 | -0.01(-0.15%) |
Oct 17, 2014 | 6.189 | 6.207 | 6.126 | 6.207 | 12,571 | +0.24(+4.09%) |
Oct 16, 2014 | 5.991 | 6.009 | 5.855 | 5.963 | 35,963 | -0.15(-2.51%) |
Oct 15, 2014 | 6.009 | 6.216 | 6.009 | 6.117 | 2,847 | -0.07(-1.17%) |
Oct 14, 2014 | 6.216 | 6.226 | 6.156 | 6.189 | 3,205 | +0.00(+0.00%) |
Oct 13, 2014 | 6.214 | 6.226 | 6.154 | 6.189 | 3,972 | +0.00(+0.00%) |
Oct 10, 2014 | 6.108 | 6.189 | 6.108 | 6.189 | 8,642 | -0.03(-0.44%) |
Oct 09, 2014 | 6.054 | 6.216 | 5.982 | 6.216 | 25,585 | +0.15(+2.53%) |
Oct 08, 2014 | 6.171 | 6.235 | 6.054 | 6.063 | 12,321 | -0.15(-2.47%) |
Oct 07, 2014 | 6.289 | 6.298 | 6.045 | 6.216 | 10,883 | -0.05(-0.72%) |
Oct 06, 2014 | 6.180 | 6.271 | 6.180 | 6.262 | 871 | +0.09(+1.46%) |
Oct 03, 2014 | 6.243 | 6.280 | 6.157 | 6.171 | 2,796 | -0.08(-1.30%) |
Oct 02, 2014 | 6.108 | 6.253 | 6.009 | 6.253 | 3,705 | +0.15(+2.52%) |
Oct 01, 2014 | 6.171 | 6.171 | 6.057 | 6.099 | 3,067 | -0.12(-1.89%) |
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%) |