Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.440 | 6.870 | 6.350 | 6.710 | 1,601,807 | +0.41(+6.51%) |
Oct 30, 2014 | 6.440 | 6.440 | 6.070 | 6.300 | 1,511,598 | -0.15(-2.33%) |
Oct 29, 2014 | 6.610 | 6.690 | 6.450 | 6.450 | 1,135,631 | -0.15(-2.27%) |
Oct 28, 2014 | 6.480 | 6.600 | 6.372 | 6.600 | 855,624 | +0.13(+2.09%) |
Oct 27, 2014 | 6.480 | 6.490 | 6.490 | 6.465 | 1,293,707 | -0.03(-0.39%) |
Oct 24, 2014 | 6.330 | 6.600 | 6.220 | 6.490 | 2,123,769 | +0.07(+1.09%) |
Oct 23, 2014 | 6.620 | 6.680 | 6.410 | 6.420 | 2,552,634 | -0.04(-0.62%) |
Oct 22, 2014 | 6.630 | 6.700 | 6.450 | 6.460 | 1,116,775 | -0.15(-2.27%) |
Oct 21, 2014 | 6.550 | 6.650 | 6.500 | 6.610 | 702,728 | +0.11(+1.69%) |
Oct 20, 2014 | 6.400 | 6.540 | 6.350 | 6.500 | 1,066,407 | +0.08(+1.25%) |
Oct 17, 2014 | 6.500 | 6.580 | 6.390 | 6.420 | 2,173,249 | +0.02(+0.31%) |
Oct 16, 2014 | 6.250 | 6.430 | 6.209 | 6.400 | 1,613,164 | +0.08(+1.27%) |
Oct 15, 2014 | 5.950 | 6.330 | 5.940 | 6.320 | 2,083,205 | +0.27(+4.46%) |
Oct 14, 2014 | 6.240 | 6.260 | 6.040 | 6.050 | 1,164,842 | -0.09(-1.47%) |
Oct 13, 2014 | 6.090 | 6.300 | 6.045 | 6.140 | 1,764,165 | +0.05(+0.82%) |
Oct 10, 2014 | 6.540 | 6.570 | 5.950 | 6.090 | 3,218,671 | -0.54(-8.14%) |
Oct 09, 2014 | 6.810 | 6.810 | 6.630 | 6.630 | 1,040,345 | -0.17(-2.50%) |
Oct 08, 2014 | 6.670 | 6.840 | 6.570 | 6.800 | 1,923,894 | +0.10(+1.49%) |
Oct 07, 2014 | 6.730 | 6.750 | 6.530 | 6.700 | 1,730,872 | -0.07(-1.03%) |
Oct 06, 2014 | 6.900 | 6.950 | 6.630 | 6.770 | 1,301,720 | -0.12(-1.74%) |
Oct 03, 2014 | 7.070 | 7.120 | 6.890 | 6.890 | 1,306,216 | -0.11(-1.57%) |
Oct 02, 2014 | 7.220 | 7.290 | 6.910 | 7.000 | 2,244,035 | -0.24(-3.31%) |
Oct 01, 2014 | 7.470 | 7.530 | 7.230 | 7.240 | 1,466,062 | -0.26(-3.47%) |
Sep 30, 2014 | 7.590 | 7.610 | 7.440 | 7.500 | 1,822,937 | -0.06(-0.79%) |
Sep 29, 2014 | 7.420 | 7.663 | 7.400 | 7.560 | 1,110,932 | +0.02(+0.27%) |
Sep 26, 2014 | 7.490 | 7.570 | 7.435 | 7.540 | 783,271 | +0.10(+1.34%) |
Sep 25, 2014 | 7.560 | 7.570 | 7.430 | 7.440 | 970,810 | -0.12(-1.59%) |
Sep 24, 2014 | 7.610 | 7.650 | 7.520 | 7.560 | 737,237 | -0.01(-0.13%) |
Sep 23, 2014 | 7.580 | 7.730 | 7.500 | 7.570 | 1,093,530 | -0.04(-0.53%) |
Sep 22, 2014 | 7.490 | 7.660 | 7.490 | 7.610 | 1,248,886 | +0.04(+0.53%) |
Sep 19, 2014 | 7.600 | 7.760 | 7.530 | 7.570 | 2,079,894 | +0.02(+0.26%) |
Sep 18, 2014 | 7.370 | 7.550 | 7.350 | 7.550 | 1,044,142 | +0.24(+3.28%) |
Sep 17, 2014 | 7.290 | 7.440 | 7.260 | 7.310 | 1,160,405 | -0.01(-0.14%) |
Sep 16, 2014 | 7.200 | 7.320 | 7.121 | 7.320 | 1,107,161 | +0.09(+1.24%) |
Sep 15, 2014 | 7.510 | 7.520 | 7.210 | 7.230 | 923,090 | -0.29(-3.86%) |
Sep 12, 2014 | 7.680 | 7.680 | 7.505 | 7.520 | 606,747 | -0.16(-2.08%) |
Sep 11, 2014 | 7.480 | 7.680 | 7.450 | 7.680 | 890,177 | +0.14(+1.86%) |
Sep 10, 2014 | 7.700 | 7.770 | 7.410 | 7.540 | 1,615,694 | -0.14(-1.82%) |
Sep 09, 2014 | 7.650 | 7.790 | 7.590 | 7.680 | 1,453,062 | +0.00(+0.00%) |
Sep 08, 2014 | 7.640 | 7.750 | 7.580 | 7.680 | 758,370 | +0.04(+0.52%) |
Sep 05, 2014 | 7.450 | 7.650 | 7.450 | 7.640 | 609,416 | +0.14(+1.87%) |
Sep 04, 2014 | 7.480 | 7.600 | 7.450 | 7.500 | 997,312 | +0.04(+0.54%) |
Sep 03, 2014 | 7.520 | 7.520 | 7.400 | 7.460 | 674,532 | -0.02(-0.27%) |
Sep 02, 2014 | 7.520 | 7.560 | 7.450 | 7.480 | 716,284 | -0.03(-0.40%) |
Aug 29, 2014 | 7.430 | 7.510 | 7.510 | 7.510 | 879,600 | +0.11(+1.49%) |
Aug 28, 2014 | 7.390 | 7.470 | 7.350 | 7.400 | 900,364 | -0.03(-0.40%) |
Aug 27, 2014 | 7.470 | 7.520 | 7.410 | 7.430 | 989,254 | -0.09(-1.20%) |
Aug 26, 2014 | 7.460 | 7.540 | 7.320 | 7.520 | 1,090,732 | +0.10(+1.35%) |
Aug 25, 2014 | 7.560 | 7.570 | 7.350 | 7.420 | 1,351,083 | -0.11(-1.40%) |
Aug 22, 2014 | 7.350 | 7.530 | 7.290 | 7.525 | 1,296,429 | +0.18(+2.38%) |
Aug 21, 2014 | 7.270 | 7.380 | 7.235 | 7.350 | 955,479 | +0.06(+0.82%) |
Aug 20, 2014 | 7.230 | 7.310 | 7.230 | 7.290 | 642,681 | +0.04(+0.55%) |
Aug 19, 2014 | 7.230 | 7.320 | 7.204 | 7.250 | 506,113 | +0.01(+0.14%) |
Aug 18, 2014 | 7.230 | 7.240 | 7.158 | 7.240 | 654,903 | +0.06(+0.84%) |
Aug 15, 2014 | 7.200 | 7.210 | 7.020 | 7.180 | 1,044,906 | +0.06(+0.84%) |
Aug 14, 2014 | 7.110 | 7.190 | 7.090 | 7.120 | 500,230 | -0.02(-0.28%) |
Aug 13, 2014 | 7.180 | 7.180 | 7.100 | 7.140 | 941,850 | +0.00(+0.00%) |
Aug 12, 2014 | 7.180 | 7.275 | 7.090 | 7.140 | 1,043,182 | -0.11(-1.52%) |
Aug 11, 2014 | 7.130 | 7.290 | 7.100 | 7.250 | 886,700 | +0.14(+1.97%) |
Aug 08, 2014 | 7.030 | 7.160 | 7.000 | 7.110 | 1,080,432 | +0.08(+1.14%) |
Aug 07, 2014 | 7.100 | 7.180 | 7.100 | 7.030 | 1,328,724 | -0.07(-0.99%) |
Aug 06, 2014 | 6.920 | 7.150 | 6.860 | 7.100 | 1,446,397 | +0.14(+2.01%) |
Aug 05, 2014 | 6.790 | 6.990 | 6.730 | 6.960 | 1,310,116 | +0.12(+1.75%) |
Aug 04, 2014 | 6.870 | 6.935 | 6.810 | 6.840 | 1,337,987 | -0.02(-0.29%) |