Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.440 | 6.700 | 6.320 | 6.650 | 545,574 | +0.35(+5.56%) |
Oct 30, 2014 | 6.090 | 6.320 | 6.030 | 6.300 | 627,089 | +0.18(+2.94%) |
Oct 29, 2014 | 6.270 | 6.280 | 6.060 | 6.120 | 241,435 | -0.14(-2.24%) |
Oct 28, 2014 | 6.110 | 6.340 | 6.000 | 6.260 | 417,925 | +0.19(+3.13%) |
Oct 27, 2014 | 6.140 | 6.150 | 6.150 | 6.070 | 267,526 | -0.08(-1.30%) |
Oct 24, 2014 | 5.840 | 6.230 | 5.840 | 6.150 | 517,223 | +0.32(+5.49%) |
Oct 23, 2014 | 5.960 | 6.050 | 5.800 | 5.830 | 297,614 | -0.06(-1.02%) |
Oct 22, 2014 | 6.000 | 6.110 | 5.880 | 5.890 | 246,060 | -0.12(-2.00%) |
Oct 21, 2014 | 6.150 | 6.150 | 5.940 | 6.010 | 329,764 | -0.10(-1.64%) |
Oct 20, 2014 | 6.010 | 6.188 | 6.010 | 6.110 | 156,997 | +0.06(+0.99%) |
Oct 17, 2014 | 6.460 | 6.460 | 6.040 | 6.050 | 252,137 | -0.32(-5.02%) |
Oct 16, 2014 | 6.330 | 6.500 | 6.270 | 6.370 | 517,366 | -0.06(-0.93%) |
Oct 15, 2014 | 5.860 | 6.430 | 5.800 | 6.430 | 508,407 | +0.45(+7.53%) |
Oct 14, 2014 | 5.810 | 6.030 | 5.760 | 5.980 | 448,993 | +0.22(+3.82%) |
Oct 13, 2014 | 5.770 | 5.880 | 5.530 | 5.760 | 555,660 | +0.00(+0.00%) |
Oct 10, 2014 | 5.920 | 6.020 | 5.700 | 5.760 | 610,550 | -0.23(-3.84%) |
Oct 09, 2014 | 6.140 | 6.200 | 5.920 | 5.990 | 933,214 | -0.15(-2.44%) |
Oct 08, 2014 | 6.090 | 6.210 | 6.090 | 6.140 | 705,990 | +0.04(+0.66%) |
Oct 07, 2014 | 6.230 | 6.250 | 6.095 | 6.100 | 683,394 | -0.18(-2.87%) |
Oct 06, 2014 | 6.420 | 6.500 | 6.250 | 6.280 | 589,075 | -0.12(-1.88%) |
Oct 03, 2014 | 6.320 | 6.450 | 6.278 | 6.400 | 464,986 | +0.15(+2.40%) |
Oct 02, 2014 | 6.180 | 6.350 | 6.180 | 6.250 | 525,538 | +0.08(+1.30%) |
Oct 01, 2014 | 6.240 | 6.260 | 6.130 | 6.170 | 436,513 | -0.07(-1.12%) |
Sep 30, 2014 | 6.310 | 6.350 | 6.120 | 6.240 | 545,641 | -0.09(-1.42%) |
Sep 29, 2014 | 6.100 | 6.340 | 6.100 | 6.330 | 430,298 | +0.18(+2.93%) |
Sep 26, 2014 | 6.150 | 6.175 | 6.100 | 6.150 | 177,048 | +0.01(+0.16%) |
Sep 25, 2014 | 6.240 | 6.240 | 6.080 | 6.140 | 331,420 | -0.11(-1.76%) |
Sep 24, 2014 | 6.110 | 6.330 | 6.070 | 6.250 | 280,330 | +0.16(+2.63%) |
Sep 23, 2014 | 6.130 | 6.235 | 6.050 | 6.090 | 554,410 | -0.06(-0.98%) |
Sep 22, 2014 | 6.450 | 6.450 | 6.040 | 6.150 | 542,749 | -0.33(-5.09%) |
Sep 19, 2014 | 6.580 | 6.700 | 6.450 | 6.480 | 960,667 | -0.10(-1.52%) |
Sep 18, 2014 | 6.590 | 6.630 | 6.460 | 6.580 | 332,128 | +0.00(+0.00%) |
Sep 17, 2014 | 6.500 | 6.670 | 6.490 | 6.580 | 256,627 | +0.09(+1.39%) |
Sep 16, 2014 | 6.400 | 6.680 | 6.400 | 6.490 | 339,684 | +0.09(+1.41%) |
Sep 15, 2014 | 6.560 | 6.580 | 6.363 | 6.400 | 546,979 | -0.18(-2.74%) |
Sep 12, 2014 | 6.770 | 6.790 | 6.535 | 6.580 | 272,471 | -0.18(-2.66%) |
Sep 11, 2014 | 6.570 | 6.828 | 6.570 | 6.760 | 243,232 | +0.14(+2.11%) |
Sep 10, 2014 | 6.610 | 6.720 | 6.580 | 6.620 | 366,750 | +0.01(+0.15%) |
Sep 09, 2014 | 6.850 | 6.880 | 6.590 | 6.610 | 275,744 | -0.26(-3.78%) |
Sep 08, 2014 | 6.770 | 6.910 | 6.670 | 6.870 | 287,490 | +0.09(+1.33%) |
Sep 05, 2014 | 6.610 | 6.800 | 6.510 | 6.780 | 199,962 | +0.13(+1.95%) |
Sep 04, 2014 | 6.520 | 6.710 | 6.520 | 6.650 | 284,734 | +0.16(+2.47%) |
Sep 03, 2014 | 6.750 | 6.840 | 6.290 | 6.490 | 695,049 | -0.25(-3.71%) |
Sep 02, 2014 | 6.940 | 6.980 | 6.560 | 6.740 | 693,250 | -0.17(-2.46%) |
Aug 29, 2014 | 6.840 | 6.910 | 6.910 | 6.910 | 325,700 | +0.11(+1.62%) |
Aug 28, 2014 | 6.840 | 6.915 | 6.750 | 6.800 | 327,094 | -0.04(-0.58%) |
Aug 27, 2014 | 6.900 | 6.935 | 6.720 | 6.840 | 293,934 | -0.03(-0.44%) |
Aug 26, 2014 | 6.990 | 6.980 | 6.761 | 6.870 | 374,399 | -0.11(-1.58%) |
Aug 25, 2014 | 6.890 | 7.070 | 6.857 | 6.980 | 270,443 | +0.13(+1.90%) |
Aug 22, 2014 | 6.950 | 6.988 | 6.780 | 6.850 | 478,467 | -0.12(-1.72%) |
Aug 21, 2014 | 6.950 | 7.040 | 6.820 | 6.970 | 279,144 | -0.01(-0.14%) |
Aug 20, 2014 | 7.320 | 7.320 | 6.840 | 6.980 | 586,377 | -0.38(-5.16%) |
Aug 19, 2014 | 7.320 | 7.390 | 7.230 | 7.360 | 338,378 | +0.03(+0.41%) |
Aug 18, 2014 | 7.240 | 7.400 | 7.110 | 7.330 | 691,725 | +0.15(+2.09%) |
Aug 15, 2014 | 7.010 | 7.310 | 7.000 | 7.180 | 606,485 | +0.25(+3.61%) |
Aug 14, 2014 | 7.020 | 7.050 | 6.910 | 6.930 | 188,346 | -0.10(-1.42%) |
Aug 13, 2014 | 6.900 | 7.230 | 6.880 | 7.030 | 379,106 | +0.19(+2.78%) |
Aug 12, 2014 | 7.100 | 7.130 | 6.820 | 6.840 | 318,572 | -0.28(-3.93%) |
Aug 11, 2014 | 7.010 | 7.270 | 7.010 | 7.120 | 496,938 | +0.09(+1.28%) |
Aug 08, 2014 | 7.090 | 7.170 | 7.000 | 7.030 | 301,235 | -0.12(-1.68%) |
Aug 07, 2014 | 7.340 | 7.350 | 7.062 | 7.150 | 584,139 | -0.20(-2.72%) |
Aug 06, 2014 | 7.020 | 7.490 | 6.900 | 7.350 | 1,527,666 | +0.25(+3.52%) |
Aug 05, 2014 | 6.730 | 7.460 | 6.560 | 7.100 | 3,709,879 | +1.21(+20.54%) |
Aug 04, 2014 | 6.430 | 6.490 | 5.830 | 5.890 | 1,434,855 | -0.55(-8.54%) |