Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.381 | 6.408 | 6.207 | 6.214 | 946,605 | -0.19(-2.93%) |
Sep 29, 2014 | 6.297 | 6.440 | 6.290 | 6.402 | 747,267 | +0.05(+0.77%) |
Sep 26, 2014 | 6.276 | 6.388 | 6.235 | 6.353 | 838,453 | +0.10(+1.67%) |
Sep 25, 2014 | 6.346 | 6.408 | 6.201 | 6.249 | 1,261,585 | -0.12(-1.86%) |
Sep 24, 2014 | 6.805 | 6.832 | 6.311 | 6.367 | 3,393,610 | -0.40(-5.95%) |
Sep 23, 2014 | 6.763 | 7.006 | 6.645 | 6.770 | 2,100,195 | -0.01(-0.10%) |
Sep 22, 2014 | 7.131 | 7.131 | 6.749 | 6.777 | 1,926,843 | -0.35(-4.88%) |
Sep 19, 2014 | 7.090 | 7.194 | 7.041 | 7.124 | 1,208,978 | +0.03(+0.49%) |
Sep 18, 2014 | 7.284 | 7.284 | 6.999 | 7.090 | 1,100,548 | -0.19(-2.58%) |
Sep 17, 2014 | 7.201 | 7.305 | 7.173 | 7.277 | 972,272 | +0.11(+1.55%) |
Sep 16, 2014 | 7.117 | 7.243 | 7.048 | 7.166 | 1,150,130 | +0.19(+2.79%) |
Sep 15, 2014 | 7.006 | 7.027 | 6.902 | 6.971 | 567,720 | -0.05(-0.69%) |
Sep 12, 2014 | 7.173 | 7.236 | 7.013 | 7.020 | 590,488 | -0.19(-2.70%) |
Sep 11, 2014 | 7.145 | 7.256 | 7.124 | 7.215 | 342,151 | +0.03(+0.48%) |
Sep 10, 2014 | 7.104 | 7.194 | 6.992 | 7.180 | 699,603 | +0.07(+0.98%) |
Sep 09, 2014 | 7.243 | 7.270 | 7.104 | 7.110 | 784,305 | -0.16(-2.20%) |
Sep 08, 2014 | 7.194 | 7.326 | 7.138 | 7.270 | 774,778 | +0.08(+1.06%) |
Sep 05, 2014 | 7.180 | 7.222 | 7.124 | 7.194 | 696,280 | -0.01(-0.19%) |
Sep 04, 2014 | 7.284 | 7.393 | 7.187 | 7.208 | 905,752 | -0.05(-0.67%) |
Sep 03, 2014 | 7.409 | 7.479 | 7.256 | 7.256 | 623,276 | -0.12(-1.60%) |
Sep 02, 2014 | 7.409 | 7.455 | 7.326 | 7.375 | 890,728 | -0.02(-0.28%) |
Aug 29, 2014 | 7.361 | 7.395 | 7.395 | 7.395 | 437,803 | +0.03(+0.38%) |
Aug 28, 2014 | 7.347 | 7.388 | 7.284 | 7.368 | 359,499 | +0.00(+0.00%) |
Aug 27, 2014 | 7.500 | 7.521 | 7.368 | 7.368 | 419,016 | -0.10(-1.40%) |
Aug 26, 2014 | 7.416 | 7.472 | 7.382 | 7.472 | 803,630 | +0.06(+0.75%) |
Aug 25, 2014 | 7.590 | 7.614 | 7.409 | 7.416 | 787,357 | -0.15(-1.93%) |
Aug 22, 2014 | 7.639 | 7.639 | 7.514 | 7.562 | 643,854 | -0.10(-1.36%) |
Aug 21, 2014 | 7.632 | 7.673 | 7.507 | 7.667 | 642,352 | +0.07(+0.91%) |
Aug 20, 2014 | 7.541 | 7.625 | 7.437 | 7.597 | 757,495 | +0.03(+0.37%) |
Aug 19, 2014 | 7.639 | 7.639 | 7.541 | 7.569 | 955,135 | -0.01(-0.09%) |
Aug 18, 2014 | 7.465 | 7.632 | 7.465 | 7.576 | 987,554 | +0.15(+1.96%) |
Aug 15, 2014 | 7.423 | 7.604 | 7.347 | 7.430 | 1,494,810 | +0.11(+1.52%) |
Aug 14, 2014 | 7.083 | 7.354 | 7.041 | 7.319 | 1,329,648 | +0.29(+4.15%) |
Aug 13, 2014 | 7.013 | 7.110 | 6.978 | 7.027 | 906,299 | +0.03(+0.40%) |
Aug 12, 2014 | 6.832 | 7.048 | 6.812 | 6.999 | 1,720,300 | +0.15(+2.13%) |
Aug 11, 2014 | 6.728 | 6.965 | 6.728 | 6.853 | 1,682,605 | +0.15(+2.18%) |
Aug 08, 2014 | 6.568 | 6.707 | 6.554 | 6.707 | 495,130 | +0.15(+2.22%) |
Aug 07, 2014 | 6.582 | 6.611 | 6.561 | 6.561 | 776,815 | +0.00(+0.00%) |
Aug 06, 2014 | 6.554 | 6.603 | 6.499 | 6.561 | 753,061 | +0.00(+0.00%) |
Aug 05, 2014 | 6.568 | 6.610 | 6.499 | 6.561 | 1,025,279 | -0.03(-0.42%) |
Aug 04, 2014 | 6.686 | 6.749 | 6.547 | 6.589 | 1,227,100 | -0.10(-1.46%) |
Aug 01, 2014 | 6.777 | 6.874 | 6.645 | 6.686 | 1,417,732 | -0.09(-1.33%) |
Jul 31, 2014 | 6.728 | 6.881 | 6.673 | 6.777 | 1,542,055 | -0.01(-0.20%) |
Jul 30, 2014 | 6.735 | 6.798 | 6.513 | 6.791 | 2,756,358 | +0.40(+6.20%) |
Jul 29, 2014 | 6.666 | 6.666 | 6.137 | 6.395 | 4,095,851 | -0.34(-5.06%) |
Jul 28, 2014 | 6.916 | 6.944 | 6.728 | 6.735 | 1,392,498 | -0.20(-2.91%) |
Jul 25, 2014 | 6.951 | 6.971 | 6.839 | 6.937 | 581,303 | -0.05(-0.70%) |
Jul 24, 2014 | 6.978 | 7.034 | 6.944 | 6.985 | 364,496 | +0.03(+0.50%) |
Jul 23, 2014 | 6.916 | 6.985 | 6.825 | 6.951 | 1,071,605 | -0.01(-0.10%) |
Jul 22, 2014 | 7.097 | 7.110 | 6.951 | 6.958 | 917,039 | -0.10(-1.38%) |
Jul 21, 2014 | 7.124 | 7.124 | 6.992 | 7.055 | 993,596 | -0.09(-1.26%) |
Jul 18, 2014 | 7.055 | 7.159 | 6.978 | 7.145 | 478,861 | +0.13(+1.78%) |
Jul 17, 2014 | 7.013 | 7.138 | 6.999 | 7.020 | 1,237,103 | -0.01(-0.10%) |
Jul 16, 2014 | 7.041 | 7.047 | 6.874 | 7.027 | 1,387,172 | +0.01(+0.20%) |
Jul 15, 2014 | 7.034 | 7.077 | 6.970 | 7.013 | 580,396 | -0.03(-0.49%) |
Jul 14, 2014 | 7.138 | 7.138 | 7.006 | 7.048 | 799,881 | +0.00(+0.00%) |
Jul 11, 2014 | 7.110 | 7.110 | 6.888 | 7.048 | 926,827 | -0.04(-0.59%) |
Jul 10, 2014 | 7.152 | 7.166 | 7.076 | 7.090 | 841,263 | -0.14(-1.92%) |
Jul 09, 2014 | 7.284 | 7.337 | 7.222 | 7.229 | 349,730 | -0.05(-0.67%) |
Jul 08, 2014 | 7.458 | 7.458 | 7.111 | 7.277 | 954,859 | -0.18(-2.42%) |
Jul 07, 2014 | 7.701 | 7.701 | 7.451 | 7.458 | 904,122 | -0.28(-3.59%) |
Jul 03, 2014 | 7.736 | 7.736 | 7.736 | 7.736 | 361,695 | +0.03(+0.36%) |
Jul 02, 2014 | 7.729 | 7.865 | 7.694 | 7.708 | 520,072 | +0.00(+0.00%) |