Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.640 | 6.649 | 6.513 | 6.596 | 5,620,603 | +0.18(+2.74%) |
Oct 30, 2014 | 6.439 | 6.454 | 6.361 | 6.420 | 3,437,657 | -0.00(-0.08%) |
Oct 29, 2014 | 6.454 | 6.483 | 6.356 | 6.425 | 4,702,745 | -0.03(-0.45%) |
Oct 28, 2014 | 6.454 | 6.459 | 6.381 | 6.454 | 3,867,261 | +0.01(+0.15%) |
Oct 27, 2014 | 6.415 | 6.444 | 6.410 | 6.444 | 2,722,306 | +0.03(+0.53%) |
Oct 24, 2014 | 6.478 | 6.478 | 6.381 | 6.410 | 3,078,476 | -0.05(-0.76%) |
Oct 23, 2014 | 6.459 | 6.478 | 6.410 | 6.459 | 3,531,998 | +0.04(+0.61%) |
Oct 22, 2014 | 6.439 | 6.464 | 6.410 | 6.420 | 3,432,188 | +0.01(+0.15%) |
Oct 21, 2014 | 6.527 | 6.547 | 6.410 | 6.410 | 5,739,580 | -0.19(-2.82%) |
Oct 20, 2014 | 6.469 | 6.601 | 6.469 | 6.596 | 1,791,356 | +0.13(+2.04%) |
Oct 17, 2014 | 6.561 | 6.561 | 6.420 | 6.464 | 2,807,143 | -0.04(-0.68%) |
Oct 16, 2014 | 6.635 | 6.667 | 6.471 | 6.508 | 4,420,142 | -0.08(-1.19%) |
Oct 15, 2014 | 6.552 | 6.630 | 6.508 | 6.586 | 4,280,492 | +0.02(+0.30%) |
Oct 14, 2014 | 6.434 | 6.640 | 6.420 | 6.566 | 4,293,226 | +0.18(+2.75%) |
Oct 13, 2014 | 6.317 | 6.469 | 6.302 | 6.390 | 2,629,698 | +0.08(+1.32%) |
Oct 10, 2014 | 6.268 | 6.405 | 6.268 | 6.307 | 2,647,453 | +0.04(+0.62%) |
Oct 09, 2014 | 6.288 | 6.405 | 6.244 | 6.268 | 3,968,531 | -0.02(-0.31%) |
Oct 08, 2014 | 6.141 | 6.288 | 6.129 | 6.288 | 2,926,696 | +0.15(+2.39%) |
Oct 07, 2014 | 6.156 | 6.209 | 6.136 | 6.141 | 1,902,507 | -0.02(-0.40%) |
Oct 06, 2014 | 6.117 | 6.205 | 6.117 | 6.165 | 3,156,858 | +0.05(+0.88%) |
Oct 03, 2014 | 6.121 | 6.146 | 6.058 | 6.112 | 1,927,930 | +0.03(+0.56%) |
Oct 02, 2014 | 6.038 | 6.112 | 6.011 | 6.077 | 2,601,084 | +0.06(+1.06%) |
Oct 01, 2014 | 5.989 | 6.077 | 5.981 | 6.014 | 3,442,424 | +0.02(+0.33%) |
Sep 30, 2014 | 6.072 | 6.082 | 5.994 | 5.994 | 2,911,640 | -0.06(-1.05%) |
Sep 29, 2014 | 6.053 | 6.058 | 5.990 | 6.058 | 2,599,481 | -0.02(-0.40%) |
Sep 26, 2014 | 6.053 | 6.102 | 6.019 | 6.082 | 2,101,440 | +0.03(+0.48%) |
Sep 25, 2014 | 5.994 | 6.068 | 5.956 | 6.053 | 3,362,533 | +0.05(+0.81%) |
Sep 24, 2014 | 6.009 | 6.063 | 5.975 | 6.004 | 3,936,954 | -0.00(-0.08%) |
Sep 23, 2014 | 6.097 | 6.121 | 5.970 | 6.009 | 5,153,272 | -0.08(-1.36%) |
Sep 22, 2014 | 6.156 | 6.165 | 6.077 | 6.092 | 3,870,650 | -0.06(-0.95%) |
Sep 19, 2014 | 6.288 | 6.297 | 6.141 | 6.151 | 13,938,852 | -0.13(-2.02%) |
Sep 18, 2014 | 6.385 | 6.395 | 6.273 | 6.278 | 3,668,027 | -0.11(-1.76%) |
Sep 17, 2014 | 6.371 | 6.405 | 6.322 | 6.390 | 5,838,870 | +0.03(+0.46%) |
Sep 16, 2014 | 6.278 | 6.371 | 6.214 | 6.361 | 5,129,985 | +0.08(+1.32%) |
Sep 15, 2014 | 6.331 | 6.360 | 6.259 | 6.278 | 3,702,310 | -0.05(-0.76%) |
Sep 12, 2014 | 6.552 | 6.557 | 6.307 | 6.326 | 5,318,161 | -0.21(-3.17%) |
Sep 11, 2014 | 6.475 | 6.538 | 6.451 | 6.533 | 2,783,694 | +0.04(+0.67%) |
Sep 10, 2014 | 6.586 | 6.586 | 6.470 | 6.490 | 3,105,341 | -0.11(-1.60%) |
Sep 09, 2014 | 6.658 | 6.663 | 6.571 | 6.595 | 2,058,238 | -0.07(-1.01%) |
Sep 08, 2014 | 6.682 | 6.754 | 6.653 | 6.663 | 2,264,320 | -0.01(-0.22%) |
Sep 05, 2014 | 6.692 | 6.730 | 6.629 | 6.677 | 4,033,523 | -0.04(-0.57%) |
Sep 04, 2014 | 6.764 | 6.783 | 6.687 | 6.716 | 1,817,995 | -0.04(-0.64%) |
Sep 03, 2014 | 6.783 | 6.800 | 6.744 | 6.759 | 1,569,709 | -0.00(-0.07%) |
Sep 02, 2014 | 6.797 | 6.797 | 6.745 | 6.764 | 1,493,824 | -0.01(-0.21%) |
Aug 29, 2014 | 6.725 | 6.778 | 6.778 | 6.778 | 2,487,414 | +0.05(+0.79%) |
Aug 28, 2014 | 6.711 | 6.740 | 6.682 | 6.725 | 1,449,190 | -0.00(-0.07%) |
Aug 27, 2014 | 6.696 | 6.735 | 6.668 | 6.730 | 1,842,191 | +0.04(+0.65%) |
Aug 26, 2014 | 6.629 | 6.711 | 6.619 | 6.687 | 1,623,895 | +0.06(+0.94%) |
Aug 25, 2014 | 6.672 | 6.672 | 6.586 | 6.624 | 2,428,203 | -0.03(-0.43%) |
Aug 22, 2014 | 6.701 | 6.716 | 6.615 | 6.653 | 1,786,749 | -0.05(-0.72%) |
Aug 21, 2014 | 6.716 | 6.735 | 6.692 | 6.701 | 1,992,101 | -0.01(-0.14%) |
Aug 20, 2014 | 6.648 | 6.711 | 6.586 | 6.711 | 2,352,307 | +0.05(+0.72%) |
Aug 19, 2014 | 6.643 | 6.692 | 6.627 | 6.663 | 2,482,648 | +0.03(+0.44%) |
Aug 18, 2014 | 6.581 | 6.677 | 6.576 | 6.634 | 5,136,072 | +0.10(+1.47%) |
Aug 15, 2014 | 6.619 | 6.648 | 6.528 | 6.538 | 3,092,709 | -0.04(-0.59%) |
Aug 14, 2014 | 6.528 | 6.615 | 6.523 | 6.576 | 2,230,992 | +0.06(+0.89%) |
Aug 13, 2014 | 6.480 | 6.533 | 6.456 | 6.518 | 1,530,539 | +0.07(+1.04%) |
Aug 12, 2014 | 6.413 | 6.480 | 6.408 | 6.451 | 2,262,169 | +0.02(+0.37%) |
Aug 11, 2014 | 6.388 | 6.446 | 6.360 | 6.427 | 1,665,285 | +0.06(+0.91%) |
Aug 08, 2014 | 6.340 | 6.398 | 6.287 | 6.369 | 1,818,569 | +0.00(+0.00%) |
Aug 07, 2014 | 6.393 | 6.413 | 6.316 | 6.369 | 2,177,855 | -0.02(-0.30%) |
Aug 06, 2014 | 6.384 | 6.422 | 6.369 | 6.388 | 1,658,672 | -0.02(-0.38%) |
Aug 05, 2014 | 6.437 | 6.482 | 6.403 | 6.413 | 1,781,679 | -0.06(-0.89%) |
Aug 04, 2014 | 6.490 | 6.514 | 6.388 | 6.470 | 2,457,524 | -0.01(-0.22%) |