Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.252 | 6.252 | 6.047 | 6.233 | 2,225 | -0.04(-0.60%) |
Oct 30, 2014 | 5.990 | 6.280 | 5.971 | 6.271 | 3,618 | +0.07(+1.06%) |
Oct 29, 2014 | 5.924 | 6.205 | 5.643 | 6.205 | 13,434 | +0.17(+2.79%) |
Oct 28, 2014 | 5.746 | 6.111 | 5.737 | 6.037 | 6,517 | +0.33(+5.74%) |
Oct 27, 2014 | 5.756 | 5.793 | 5.793 | 5.709 | 5,617 | -0.08(-1.45%) |
Oct 24, 2014 | 5.653 | 5.849 | 5.634 | 5.793 | 8,331 | +0.12(+2.15%) |
Oct 23, 2014 | 5.946 | 5.952 | 5.615 | 5.672 | 12,741 | -0.19(-3.19%) |
Oct 22, 2014 | 6.785 | 6.926 | 5.756 | 5.859 | 41,589 | -0.36(-5.72%) |
Oct 21, 2014 | 6.364 | 6.561 | 5.999 | 6.214 | 44,021 | +0.04(+0.61%) |
Oct 20, 2014 | 5.690 | 6.271 | 5.690 | 6.177 | 4,956 | +0.37(+6.45%) |
Oct 17, 2014 | 5.662 | 6.308 | 5.653 | 5.803 | 6,273 | +0.15(+2.65%) |
Oct 16, 2014 | 5.672 | 5.672 | 5.672 | 5.653 | 5,246 | -0.03(-0.49%) |
Oct 15, 2014 | 5.381 | 5.681 | 5.194 | 5.681 | 15,349 | +0.03(+0.50%) |
Oct 14, 2014 | 5.700 | 5.709 | 5.700 | 5.653 | 10,861 | +0.07(+1.34%) |
Oct 13, 2014 | 6.139 | 6.139 | 5.569 | 5.578 | 32,438 | -0.57(-9.28%) |
Oct 10, 2014 | 6.523 | 6.832 | 6.139 | 6.149 | 12,311 | -0.36(-5.47%) |
Oct 09, 2014 | 6.795 | 6.795 | 6.505 | 6.505 | 7,842 | -0.03(-0.43%) |
Oct 08, 2014 | 6.533 | 6.533 | 6.533 | 6.533 | 106 | -0.02(-0.29%) |
Oct 07, 2014 | 6.898 | 6.898 | 6.551 | 6.551 | 3,065 | -0.12(-1.82%) |
Oct 06, 2014 | 6.738 | 6.738 | 6.664 | 6.673 | 2,131 | +0.01(+0.14%) |
Oct 03, 2014 | 6.692 | 6.748 | 6.664 | 6.664 | 3,829 | -0.01(-0.14%) |
Oct 02, 2014 | 6.673 | 6.673 | 6.664 | 6.673 | 1,551 | +0.00(+0.00%) |
Oct 01, 2014 | 6.785 | 6.785 | 6.673 | 6.673 | 6,063 | -0.16(-2.33%) |
Sep 30, 2014 | 6.832 | 6.832 | 6.832 | 6.832 | 1,072 | -0.11(-1.62%) |
Sep 29, 2014 | 6.944 | 6.944 | 6.944 | 6.944 | 215 | +0.32(+4.80%) |
Sep 26, 2014 | 6.944 | 6.944 | 6.626 | 6.626 | 334 | +0.04(+0.57%) |
Sep 25, 2014 | 6.860 | 6.860 | 6.589 | 6.589 | 507 | -0.22(-3.30%) |
Sep 24, 2014 | 6.811 | 6.813 | 6.748 | 6.813 | 587 | +0.11(+1.68%) |
Sep 23, 2014 | 6.701 | 6.701 | 6.701 | 6.701 | 274 | -0.05(-0.69%) |
Sep 22, 2014 | 6.757 | 6.832 | 6.738 | 6.748 | 7,799 | -0.19(-2.70%) |
Sep 19, 2014 | 6.823 | 6.953 | 6.823 | 6.935 | 3,084 | +0.20(+2.92%) |
Sep 18, 2014 | 6.738 | 6.738 | 6.738 | 6.738 | 475 | +0.00(+0.00%) |
Sep 17, 2014 | 6.767 | 6.767 | 6.738 | 6.738 | 1,869 | -0.03(-0.41%) |
Sep 16, 2014 | 6.823 | 6.974 | 6.767 | 6.767 | 23,032 | -0.02(-0.23%) |
Sep 15, 2014 | 6.767 | 6.782 | 6.767 | 6.782 | 793 | +0.02(+0.28%) |
Sep 12, 2014 | 6.692 | 6.888 | 6.692 | 6.764 | 3,438 | -0.04(-0.59%) |
Sep 11, 2014 | 6.879 | 6.879 | 6.645 | 6.804 | 13,687 | +0.00(+0.00%) |
Sep 10, 2014 | 6.804 | 6.944 | 6.785 | 6.804 | 11,274 | +0.02(+0.28%) |
Sep 09, 2014 | 6.692 | 6.785 | 6.579 | 6.785 | 2,025 | +0.20(+2.98%) |
Sep 08, 2014 | 6.673 | 6.785 | 6.589 | 6.589 | 2,836 | +0.03(+0.43%) |
Sep 05, 2014 | 6.655 | 6.804 | 6.561 | 6.561 | 10,712 | +0.02(+0.29%) |
Sep 04, 2014 | 6.879 | 6.972 | 6.523 | 6.542 | 25,620 | -0.43(-6.17%) |
Sep 03, 2014 | 7.094 | 6.926 | 6.940 | 6.972 | 2,909 | +0.05(+0.68%) |
Sep 02, 2014 | 7.047 | 7.122 | 6.972 | 6.926 | 3,225 | -0.19(-2.63%) |
Aug 29, 2014 | 7.103 | 7.113 | 7.113 | 7.113 | 1,602 | +0.00(+0.00%) |
Aug 27, 2014 | 7.066 | 7.113 | 7.113 | 7.113 | 131 | +0.02(+0.26%) |
Aug 26, 2014 | 7.252 | 7.252 | 7.066 | 7.094 | 1,530 | -0.21(-2.82%) |
Aug 25, 2014 | 7.057 | 7.375 | 7.057 | 7.300 | 1,993 | +0.32(+4.56%) |
Aug 22, 2014 | 6.972 | 6.991 | 6.935 | 6.982 | 4,870 | +0.01(+0.13%) |
Aug 21, 2014 | 7.265 | 7.291 | 6.954 | 6.972 | 23,402 | -0.39(-5.34%) |
Aug 20, 2014 | 7.384 | 7.384 | 7.235 | 7.366 | 2,398 | +0.04(+0.51%) |
Aug 19, 2014 | 7.375 | 7.375 | 7.300 | 7.328 | 9,352 | -0.07(-0.89%) |
Aug 18, 2014 | 7.459 | 7.459 | 7.375 | 7.394 | 9,311 | -0.04(-0.50%) |
Aug 15, 2014 | 7.291 | 7.440 | 7.291 | 7.431 | 1,875 | +0.15(+2.06%) |
Aug 14, 2014 | 7.300 | 7.450 | 7.150 | 7.281 | 13,829 | -0.07(-0.89%) |
Aug 13, 2014 | 7.141 | 7.459 | 7.113 | 7.347 | 39,638 | +0.13(+1.82%) |
Aug 12, 2014 | 7.100 | 7.431 | 7.100 | 7.216 | 3,687 | -0.10(-1.41%) |
Aug 11, 2014 | 7.132 | 7.343 | 7.001 | 7.319 | 19,325 | +0.34(+4.83%) |
Aug 08, 2014 | 7.244 | 7.244 | 6.926 | 6.982 | 36,546 | -0.02(-0.27%) |
Aug 07, 2014 | 7.085 | 7.178 | 6.926 | 7.001 | 4,776 | -0.02(-0.27%) |
Aug 06, 2014 | 7.300 | 7.300 | 6.966 | 7.019 | 1,637 | +0.04(+0.54%) |
Aug 05, 2014 | 7.019 | 7.375 | 6.944 | 6.982 | 7,437 | -0.02(-0.25%) |
Aug 04, 2014 | 6.879 | 7.281 | 6.737 | 6.999 | 11,866 | +0.21(+3.15%) |