Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.089 | 6.099 | 6.011 | 6.011 | 2,903,658 | -0.06(-1.05%) |
Sep 29, 2014 | 6.070 | 6.074 | 6.006 | 6.074 | 2,592,354 | -0.02(-0.40%) |
Sep 26, 2014 | 6.070 | 6.119 | 6.035 | 6.099 | 2,095,678 | +0.03(+0.48%) |
Sep 25, 2014 | 6.011 | 6.084 | 5.972 | 6.070 | 3,353,315 | +0.05(+0.81%) |
Sep 24, 2014 | 6.025 | 6.079 | 5.991 | 6.021 | 3,926,160 | -0.00(-0.08%) |
Sep 23, 2014 | 6.114 | 6.138 | 5.986 | 6.025 | 5,139,144 | -0.08(-1.36%) |
Sep 22, 2014 | 6.173 | 6.182 | 6.094 | 6.109 | 3,860,038 | -0.06(-0.95%) |
Sep 19, 2014 | 6.305 | 6.315 | 6.158 | 6.168 | 13,900,637 | -0.13(-2.02%) |
Sep 18, 2014 | 6.403 | 6.413 | 6.290 | 6.295 | 3,657,971 | -0.11(-1.76%) |
Sep 17, 2014 | 6.388 | 6.423 | 6.339 | 6.408 | 5,822,862 | +0.03(+0.46%) |
Sep 16, 2014 | 6.295 | 6.388 | 6.231 | 6.378 | 5,115,920 | +0.08(+1.32%) |
Sep 15, 2014 | 6.348 | 6.377 | 6.276 | 6.295 | 3,692,159 | -0.05(-0.76%) |
Sep 12, 2014 | 6.570 | 6.575 | 6.324 | 6.343 | 5,303,580 | -0.21(-3.17%) |
Sep 11, 2014 | 6.493 | 6.556 | 6.469 | 6.551 | 2,776,062 | +0.04(+0.67%) |
Sep 10, 2014 | 6.604 | 6.604 | 6.488 | 6.507 | 3,096,827 | -0.11(-1.60%) |
Sep 09, 2014 | 6.676 | 6.681 | 6.589 | 6.613 | 2,052,595 | -0.07(-1.01%) |
Sep 08, 2014 | 6.700 | 6.773 | 6.671 | 6.681 | 2,258,112 | -0.01(-0.22%) |
Sep 05, 2014 | 6.710 | 6.749 | 6.647 | 6.695 | 4,022,465 | -0.04(-0.57%) |
Sep 04, 2014 | 6.782 | 6.802 | 6.705 | 6.734 | 1,813,010 | -0.04(-0.64%) |
Sep 03, 2014 | 6.802 | 6.819 | 6.763 | 6.777 | 1,565,405 | -0.00(-0.07%) |
Sep 02, 2014 | 6.816 | 6.816 | 6.763 | 6.782 | 1,489,729 | -0.01(-0.21%) |
Aug 29, 2014 | 6.744 | 6.797 | 6.797 | 6.797 | 2,480,594 | +0.05(+0.79%) |
Aug 28, 2014 | 6.729 | 6.758 | 6.700 | 6.744 | 1,445,217 | -0.00(-0.07%) |
Aug 27, 2014 | 6.715 | 6.753 | 6.686 | 6.749 | 1,837,141 | +0.04(+0.65%) |
Aug 26, 2014 | 6.647 | 6.729 | 6.638 | 6.705 | 1,619,443 | +0.06(+0.94%) |
Aug 25, 2014 | 6.691 | 6.691 | 6.604 | 6.642 | 2,421,546 | -0.03(-0.43%) |
Aug 22, 2014 | 6.720 | 6.734 | 6.633 | 6.671 | 1,781,851 | -0.05(-0.72%) |
Aug 21, 2014 | 6.734 | 6.753 | 6.710 | 6.720 | 1,986,640 | -0.01(-0.14%) |
Aug 20, 2014 | 6.667 | 6.729 | 6.604 | 6.729 | 2,345,857 | +0.05(+0.72%) |
Aug 19, 2014 | 6.662 | 6.710 | 6.645 | 6.681 | 2,475,841 | +0.03(+0.44%) |
Aug 18, 2014 | 6.599 | 6.695 | 6.594 | 6.652 | 5,121,990 | +0.10(+1.47%) |
Aug 15, 2014 | 6.638 | 6.667 | 6.546 | 6.556 | 3,084,229 | -0.04(-0.59%) |
Aug 14, 2014 | 6.546 | 6.633 | 6.541 | 6.594 | 2,224,875 | +0.06(+0.89%) |
Aug 13, 2014 | 6.498 | 6.551 | 6.474 | 6.536 | 1,526,343 | +0.07(+1.04%) |
Aug 12, 2014 | 6.430 | 6.498 | 6.425 | 6.469 | 2,255,966 | +0.02(+0.37%) |
Aug 11, 2014 | 6.406 | 6.464 | 6.377 | 6.445 | 1,660,719 | +0.06(+0.91%) |
Aug 08, 2014 | 6.358 | 6.416 | 6.305 | 6.387 | 1,813,583 | +0.00(+0.00%) |
Aug 07, 2014 | 6.411 | 6.430 | 6.334 | 6.387 | 2,171,884 | -0.02(-0.30%) |
Aug 06, 2014 | 6.401 | 6.440 | 6.387 | 6.406 | 1,654,125 | -0.02(-0.38%) |
Aug 05, 2014 | 6.454 | 6.500 | 6.421 | 6.430 | 1,776,794 | -0.06(-0.89%) |
Aug 04, 2014 | 6.507 | 6.531 | 6.406 | 6.488 | 2,450,786 | -0.01(-0.22%) |
Aug 01, 2014 | 6.488 | 6.560 | 6.411 | 6.503 | 4,073,604 | +0.01(+0.15%) |
Jul 31, 2014 | 6.372 | 6.522 | 6.363 | 6.493 | 4,245,229 | +0.09(+1.36%) |
Jul 30, 2014 | 6.459 | 6.493 | 6.367 | 6.406 | 2,043,005 | -0.03(-0.52%) |
Jul 29, 2014 | 6.560 | 6.570 | 6.440 | 6.440 | 2,744,919 | -0.13(-1.98%) |
Jul 28, 2014 | 6.377 | 6.609 | 6.367 | 6.570 | 4,515,596 | +0.19(+3.03%) |
Jul 25, 2014 | 6.474 | 6.474 | 6.363 | 6.377 | 4,456,579 | -0.13(-1.93%) |
Jul 24, 2014 | 6.377 | 6.503 | 6.363 | 6.503 | 5,397,209 | +0.13(+1.97%) |
Jul 23, 2014 | 6.358 | 6.377 | 6.339 | 6.377 | 1,630,448 | +0.01(+0.23%) |
Jul 22, 2014 | 6.363 | 6.387 | 6.329 | 6.363 | 1,576,330 | +0.02(+0.38%) |
Jul 21, 2014 | 6.305 | 6.353 | 6.276 | 6.339 | 1,370,061 | +0.03(+0.46%) |
Jul 18, 2014 | 6.285 | 6.351 | 6.281 | 6.310 | 3,252,931 | +0.01(+0.15%) |
Jul 17, 2014 | 6.300 | 6.339 | 6.285 | 6.300 | 1,548,827 | -0.02(-0.31%) |
Jul 16, 2014 | 6.324 | 6.353 | 6.276 | 6.319 | 1,525,824 | +0.01(+0.15%) |
Jul 15, 2014 | 6.266 | 6.319 | 6.232 | 6.310 | 1,515,434 | +0.04(+0.69%) |
Jul 14, 2014 | 6.266 | 6.283 | 6.223 | 6.266 | 1,611,926 | +0.01(+0.23%) |
Jul 11, 2014 | 6.290 | 6.318 | 6.228 | 6.252 | 2,563,317 | -0.04(-0.61%) |
Jul 10, 2014 | 6.252 | 6.348 | 6.247 | 6.290 | 1,918,115 | +0.01(+0.23%) |
Jul 09, 2014 | 6.319 | 6.319 | 6.261 | 6.276 | 2,263,535 | -0.03(-0.54%) |
Jul 08, 2014 | 6.261 | 6.319 | 6.257 | 6.310 | 2,148,316 | +0.05(+0.85%) |
Jul 07, 2014 | 6.223 | 6.295 | 6.223 | 6.257 | 2,030,822 | +0.01(+0.15%) |
Jul 03, 2014 | 6.305 | 6.247 | 6.247 | 6.247 | 1,525,547 | -0.06(-0.92%) |
Jul 02, 2014 | 6.343 | 6.343 | 6.271 | 6.305 | 1,952,569 | -0.08(-1.21%) |