Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.412 | 6.420 | 6.392 | 6.412 | 3,886,210 | +0.03(+0.50%) |
Oct 30, 2014 | 6.364 | 6.396 | 6.328 | 6.380 | 3,718,353 | +0.00(+0.00%) |
Oct 29, 2014 | 6.380 | 6.416 | 6.344 | 6.380 | 3,594,055 | +0.01(+0.13%) |
Oct 28, 2014 | 6.388 | 6.392 | 6.324 | 6.372 | 5,934,910 | +0.00(+0.03%) |
Oct 27, 2014 | 6.384 | 6.412 | 6.412 | 6.370 | 4,401,251 | -0.04(-0.66%) |
Oct 24, 2014 | 6.404 | 6.428 | 6.388 | 6.412 | 2,620,761 | +0.02(+0.38%) |
Oct 23, 2014 | 6.456 | 6.456 | 6.376 | 6.388 | 5,428,665 | -0.02(-0.25%) |
Oct 22, 2014 | 6.448 | 6.484 | 6.400 | 6.404 | 4,393,630 | -0.04(-0.68%) |
Oct 21, 2014 | 6.436 | 6.446 | 6.392 | 6.448 | 8,248,901 | +0.03(+0.44%) |
Oct 20, 2014 | 6.392 | 6.412 | 6.384 | 6.420 | 4,833,829 | +0.04(+0.63%) |
Oct 17, 2014 | 6.344 | 6.448 | 6.316 | 6.380 | 7,314,818 | +0.09(+1.40%) |
Oct 16, 2014 | 6.019 | 6.304 | 5.987 | 6.292 | 12,804,420 | +0.21(+3.50%) |
Oct 15, 2014 | 6.103 | 6.147 | 5.887 | 6.079 | 12,980,247 | -0.09(-1.49%) |
Oct 14, 2014 | 6.135 | 6.200 | 6.101 | 6.171 | 8,767,480 | +0.04(+0.65%) |
Oct 13, 2014 | 6.175 | 6.264 | 6.127 | 6.131 | 8,952,669 | -0.06(-0.97%) |
Oct 10, 2014 | 6.400 | 6.408 | 6.059 | 6.191 | 11,720,583 | -0.20(-3.08%) |
Oct 09, 2014 | 6.468 | 6.492 | 6.380 | 6.388 | 6,123,276 | -0.09(-1.36%) |
Oct 08, 2014 | 6.444 | 6.508 | 6.392 | 6.476 | 5,241,921 | +0.00(+0.06%) |
Oct 07, 2014 | 6.480 | 6.530 | 6.460 | 6.472 | 5,905,803 | -0.02(-0.37%) |
Oct 06, 2014 | 6.500 | 6.524 | 6.466 | 6.496 | 3,367,872 | +0.00(+0.06%) |
Oct 03, 2014 | 6.492 | 6.516 | 6.456 | 6.492 | 11,577,607 | +0.02(+0.31%) |
Oct 02, 2014 | 6.520 | 6.540 | 6.436 | 6.472 | 5,103,306 | -0.03(-0.43%) |
Oct 01, 2014 | 6.484 | 6.524 | 6.444 | 6.500 | 9,092,116 | +0.02(+0.31%) |
Sep 30, 2014 | 6.536 | 6.544 | 6.466 | 6.480 | 9,426,700 | -0.00(-0.06%) |
Sep 29, 2014 | 6.472 | 6.508 | 6.424 | 6.484 | 8,548,295 | -0.01(-0.19%) |
Sep 26, 2014 | 6.472 | 6.512 | 6.440 | 6.496 | 7,489,767 | +0.03(+0.50%) |
Sep 25, 2014 | 6.592 | 6.592 | 6.460 | 6.464 | 6,708,446 | -0.11(-1.71%) |
Sep 24, 2014 | 6.500 | 6.584 | 6.496 | 6.576 | 8,757,635 | +0.06(+0.92%) |
Sep 23, 2014 | 6.516 | 6.609 | 6.508 | 6.516 | 6,322,656 | -0.01(-0.12%) |
Sep 22, 2014 | 6.556 | 6.590 | 6.504 | 6.524 | 5,455,570 | -0.03(-0.49%) |
Sep 19, 2014 | 6.617 | 6.629 | 6.544 | 6.556 | 8,333,743 | -0.04(-0.61%) |
Sep 18, 2014 | 6.625 | 6.653 | 6.576 | 6.596 | 6,254,975 | -0.02(-0.30%) |
Sep 17, 2014 | 6.580 | 6.649 | 6.568 | 6.617 | 2,893,529 | +0.05(+0.73%) |
Sep 16, 2014 | 6.560 | 6.609 | 6.520 | 6.568 | 4,344,137 | -0.02(-0.24%) |
Sep 15, 2014 | 6.657 | 6.665 | 6.560 | 6.584 | 5,023,655 | -0.06(-0.97%) |
Sep 12, 2014 | 6.689 | 6.701 | 6.637 | 6.649 | 3,729,520 | -0.04(-0.54%) |
Sep 11, 2014 | 6.701 | 6.737 | 6.665 | 6.685 | 3,272,788 | +0.00(+0.06%) |
Sep 10, 2014 | 6.696 | 6.700 | 6.681 | 6.681 | 4,792,176 | -0.02(-0.35%) |
Sep 09, 2014 | 6.677 | 6.704 | 6.663 | 6.704 | 6,000,844 | +0.03(+0.38%) |
Sep 08, 2014 | 6.685 | 6.704 | 6.657 | 6.679 | 2,808,242 | -0.01(-0.09%) |
Sep 05, 2014 | 6.689 | 6.696 | 6.657 | 6.685 | 2,325,949 | +0.00(+0.06%) |
Sep 04, 2014 | 6.696 | 6.704 | 6.665 | 6.681 | 3,677,052 | +0.00(+0.00%) |
Sep 03, 2014 | 6.732 | 6.732 | 6.673 | 6.681 | 2,974,439 | -0.03(-0.41%) |
Sep 02, 2014 | 6.732 | 6.732 | 6.685 | 6.708 | 3,345,019 | -0.02(-0.23%) |
Aug 29, 2014 | 6.704 | 6.724 | 6.724 | 6.724 | 3,985,099 | +0.02(+0.29%) |
Aug 28, 2014 | 6.689 | 6.708 | 6.653 | 6.704 | 3,032,218 | +0.02(+0.23%) |
Aug 27, 2014 | 6.677 | 6.696 | 6.653 | 6.689 | 3,526,162 | +0.04(+0.53%) |
Aug 26, 2014 | 6.677 | 6.677 | 6.643 | 6.653 | 3,574,887 | -0.01(-0.12%) |
Aug 25, 2014 | 6.665 | 6.665 | 6.622 | 6.661 | 4,114,635 | +0.02(+0.24%) |
Aug 22, 2014 | 6.657 | 6.677 | 6.638 | 6.645 | 2,033,097 | -0.00(-0.06%) |
Aug 21, 2014 | 6.665 | 6.677 | 6.645 | 6.649 | 3,668,291 | -0.01(-0.12%) |
Aug 20, 2014 | 6.638 | 6.669 | 6.638 | 6.657 | 5,111,436 | +0.04(+0.53%) |
Aug 19, 2014 | 6.638 | 6.661 | 6.606 | 6.622 | 3,535,628 | -0.02(-0.24%) |
Aug 18, 2014 | 6.606 | 6.649 | 6.602 | 6.638 | 2,993,859 | +0.05(+0.71%) |
Aug 15, 2014 | 6.591 | 6.602 | 6.559 | 6.591 | 3,753,000 | +0.01(+0.12%) |
Aug 14, 2014 | 6.583 | 6.594 | 6.543 | 6.583 | 4,189,843 | +0.02(+0.30%) |
Aug 13, 2014 | 6.496 | 6.571 | 6.496 | 6.563 | 3,383,580 | +0.01(+0.18%) |
Aug 12, 2014 | 6.528 | 6.555 | 6.527 | 6.551 | 3,246,187 | +0.02(+0.24%) |
Aug 11, 2014 | 6.528 | 6.579 | 6.528 | 6.536 | 2,788,123 | +0.02(+0.30%) |
Aug 08, 2014 | 6.504 | 6.516 | 6.449 | 6.516 | 5,759,017 | +0.05(+0.79%) |
Aug 07, 2014 | 6.504 | 6.563 | 6.454 | 6.465 | 6,734,019 | -0.03(-0.48%) |
Aug 06, 2014 | 6.387 | 6.500 | 6.387 | 6.496 | 9,018,746 | +0.06(+0.98%) |
Aug 05, 2014 | 6.481 | 6.489 | 6.355 | 6.434 | 15,265,379 | -0.15(-2.32%) |
Aug 04, 2014 | 6.567 | 6.594 | 6.547 | 6.587 | 4,056,738 | +0.03(+0.42%) |