Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.680 | 6.796 | 6.638 | 6.754 | 295,533 | +0.07(+1.10%) |
Oct 30, 2014 | 6.749 | 6.749 | 6.649 | 6.680 | 259,877 | -0.07(-1.01%) |
Oct 29, 2014 | 6.712 | 6.759 | 6.628 | 6.749 | 279,150 | +0.06(+0.86%) |
Oct 28, 2014 | 6.680 | 6.728 | 6.586 | 6.691 | 267,950 | +0.05(+0.71%) |
Oct 27, 2014 | 6.670 | 6.701 | 6.596 | 6.644 | 475,431 | -0.06(-0.86%) |
Oct 24, 2014 | 6.670 | 6.717 | 6.644 | 6.701 | 284,345 | +0.02(+0.31%) |
Oct 23, 2014 | 6.806 | 6.812 | 6.670 | 6.680 | 339,173 | -0.07(-1.01%) |
Oct 22, 2014 | 6.701 | 6.812 | 6.701 | 6.749 | 278,918 | +0.05(+0.71%) |
Oct 21, 2014 | 6.691 | 6.743 | 6.654 | 6.701 | 268,295 | +0.03(+0.47%) |
Oct 20, 2014 | 6.680 | 6.728 | 6.628 | 6.670 | 313,742 | -0.06(-0.86%) |
Oct 17, 2014 | 6.560 | 6.733 | 6.502 | 6.728 | 378,749 | +0.23(+3.56%) |
Oct 16, 2014 | 6.176 | 6.507 | 6.160 | 6.497 | 459,216 | +0.18(+2.91%) |
Oct 15, 2014 | 6.439 | 6.460 | 6.113 | 6.313 | 1,070,693 | -0.15(-2.28%) |
Oct 14, 2014 | 6.507 | 6.512 | 6.428 | 6.460 | 420,177 | -0.03(-0.49%) |
Oct 13, 2014 | 6.596 | 6.607 | 6.486 | 6.491 | 286,308 | -0.07(-1.04%) |
Oct 10, 2014 | 6.712 | 6.712 | 6.554 | 6.560 | 454,677 | -0.14(-2.04%) |
Oct 09, 2014 | 6.743 | 6.743 | 6.649 | 6.696 | 348,204 | -0.06(-0.86%) |
Oct 08, 2014 | 6.785 | 6.810 | 6.659 | 6.754 | 361,203 | -0.05(-0.77%) |
Oct 07, 2014 | 6.827 | 6.848 | 6.759 | 6.806 | 287,248 | -0.06(-0.84%) |
Oct 06, 2014 | 6.880 | 6.885 | 6.827 | 6.864 | 192,552 | -0.02(-0.23%) |
Oct 03, 2014 | 6.864 | 6.932 | 6.780 | 6.880 | 240,789 | +0.07(+1.00%) |
Oct 02, 2014 | 6.864 | 6.885 | 6.775 | 6.812 | 210,350 | -0.04(-0.54%) |
Oct 01, 2014 | 6.806 | 6.869 | 6.775 | 6.848 | 398,763 | +0.07(+1.09%) |
Sep 30, 2014 | 7.037 | 7.037 | 6.775 | 6.775 | 692,366 | -0.23(-3.30%) |
Sep 29, 2014 | 6.985 | 7.032 | 6.943 | 7.006 | 394,096 | -0.04(-0.52%) |
Sep 26, 2014 | 7.006 | 7.043 | 6.985 | 7.043 | 337,661 | +0.05(+0.75%) |
Sep 25, 2014 | 6.974 | 7.006 | 6.964 | 6.990 | 391,554 | +0.03(+0.38%) |
Sep 24, 2014 | 6.953 | 7.006 | 6.927 | 6.964 | 238,650 | +0.01(+0.08%) |
Sep 23, 2014 | 6.980 | 7.016 | 6.932 | 6.959 | 228,534 | -0.02(-0.30%) |
Sep 22, 2014 | 6.964 | 7.022 | 6.938 | 6.980 | 285,992 | +0.02(+0.23%) |
Sep 19, 2014 | 7.169 | 7.300 | 6.953 | 6.964 | 904,843 | -0.14(-2.00%) |
Sep 18, 2014 | 7.090 | 7.158 | 7.064 | 7.106 | 191,587 | +0.04(+0.52%) |
Sep 17, 2014 | 7.132 | 7.174 | 7.064 | 7.069 | 273,701 | -0.04(-0.52%) |
Sep 16, 2014 | 7.143 | 7.205 | 7.101 | 7.106 | 373,941 | -0.05(-0.66%) |
Sep 15, 2014 | 7.179 | 7.221 | 7.143 | 7.153 | 278,225 | -0.05(-0.66%) |
Sep 12, 2014 | 7.164 | 7.219 | 7.137 | 7.200 | 403,036 | +0.06(+0.81%) |
Sep 11, 2014 | 7.153 | 7.200 | 7.116 | 7.143 | 367,795 | +0.02(+0.30%) |
Sep 10, 2014 | 7.193 | 7.193 | 7.096 | 7.122 | 458,994 | -0.07(-1.00%) |
Sep 09, 2014 | 7.239 | 7.285 | 7.173 | 7.193 | 268,583 | -0.06(-0.85%) |
Sep 08, 2014 | 7.301 | 7.316 | 7.250 | 7.255 | 292,887 | -0.03(-0.42%) |
Sep 05, 2014 | 7.229 | 7.280 | 7.203 | 7.285 | 288,328 | +0.07(+0.92%) |
Sep 04, 2014 | 7.250 | 7.279 | 7.193 | 7.219 | 279,377 | +0.02(+0.21%) |
Sep 03, 2014 | 7.265 | 7.316 | 7.203 | 7.203 | 257,473 | -0.04(-0.50%) |
Sep 02, 2014 | 7.326 | 7.326 | 7.239 | 7.239 | 272,588 | -0.06(-0.77%) |
Aug 29, 2014 | 7.229 | 7.296 | 7.296 | 7.296 | 349,572 | +0.10(+1.35%) |
Aug 28, 2014 | 7.086 | 7.214 | 7.070 | 7.198 | 466,407 | +0.09(+1.30%) |
Aug 27, 2014 | 7.157 | 7.163 | 7.070 | 7.106 | 392,682 | -0.01(-0.14%) |
Aug 26, 2014 | 7.137 | 7.147 | 7.096 | 7.116 | 220,160 | +0.02(+0.22%) |
Aug 25, 2014 | 7.137 | 7.173 | 7.096 | 7.101 | 246,207 | -0.01(-0.07%) |
Aug 22, 2014 | 7.122 | 7.127 | 7.091 | 7.106 | 258,722 | -0.03(-0.43%) |
Aug 21, 2014 | 7.127 | 7.137 | 7.081 | 7.137 | 296,131 | +0.04(+0.58%) |
Aug 20, 2014 | 7.055 | 7.096 | 7.019 | 7.096 | 218,745 | +0.05(+0.65%) |
Aug 19, 2014 | 7.034 | 7.096 | 6.976 | 7.050 | 377,747 | +0.05(+0.66%) |
Aug 18, 2014 | 6.952 | 7.034 | 6.922 | 7.004 | 495,928 | +0.11(+1.64%) |
Aug 15, 2014 | 6.896 | 6.973 | 6.865 | 6.891 | 300,892 | +0.04(+0.52%) |
Aug 14, 2014 | 6.835 | 6.865 | 6.773 | 6.855 | 326,851 | +0.06(+0.83%) |
Aug 13, 2014 | 6.840 | 6.870 | 6.788 | 6.799 | 288,131 | -0.02(-0.23%) |
Aug 12, 2014 | 6.865 | 6.911 | 6.788 | 6.814 | 448,950 | -0.01(-0.08%) |
Aug 11, 2014 | 6.814 | 6.865 | 6.794 | 6.819 | 241,222 | +0.01(+0.15%) |
Aug 08, 2014 | 6.794 | 6.835 | 6.742 | 6.809 | 188,866 | +0.04(+0.53%) |
Aug 07, 2014 | 6.840 | 6.910 | 6.748 | 6.773 | 209,972 | -0.04(-0.53%) |
Aug 06, 2014 | 6.701 | 6.860 | 6.701 | 6.809 | 214,082 | +0.08(+1.22%) |
Aug 05, 2014 | 6.768 | 6.824 | 6.712 | 6.727 | 271,286 | -0.06(-0.91%) |
Aug 04, 2014 | 6.788 | 6.891 | 6.748 | 6.788 | 297,683 | +0.01(+0.15%) |