Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.230 | 6.328 | 6.230 | 6.328 | 757,498 | +0.08(+1.34%) |
Sep 29, 2014 | 6.239 | 6.248 | 6.207 | 6.244 | 468,420 | +0.00(+0.00%) |
Sep 26, 2014 | 6.258 | 6.272 | 6.239 | 6.244 | 604,271 | -0.04(-0.67%) |
Sep 25, 2014 | 6.332 | 6.341 | 6.276 | 6.286 | 612,170 | -0.07(-1.10%) |
Sep 24, 2014 | 6.383 | 6.383 | 6.346 | 6.355 | 349,237 | -0.03(-0.41%) |
Sep 23, 2014 | 6.402 | 6.407 | 6.367 | 6.381 | 510,960 | -0.02(-0.32%) |
Sep 22, 2014 | 6.397 | 6.416 | 6.397 | 6.402 | 446,783 | -0.01(-0.15%) |
Sep 19, 2014 | 6.402 | 6.416 | 6.393 | 6.411 | 363,277 | +0.02(+0.36%) |
Sep 18, 2014 | 6.341 | 6.392 | 6.332 | 6.388 | 529,549 | +0.04(+0.59%) |
Sep 17, 2014 | 6.407 | 6.421 | 6.351 | 6.351 | 919,773 | -0.06(-0.94%) |
Sep 16, 2014 | 6.444 | 6.453 | 6.407 | 6.411 | 532,640 | -0.04(-0.65%) |
Sep 15, 2014 | 6.448 | 6.486 | 6.439 | 6.453 | 586,414 | -0.01(-0.14%) |
Sep 12, 2014 | 6.453 | 6.472 | 6.444 | 6.462 | 308,036 | -0.00(-0.07%) |
Sep 11, 2014 | 6.435 | 6.476 | 6.435 | 6.467 | 355,307 | +0.00(+0.00%) |
Sep 10, 2014 | 6.458 | 6.476 | 6.435 | 6.467 | 562,522 | -0.00(-0.07%) |
Sep 09, 2014 | 6.472 | 6.495 | 6.472 | 6.472 | 409,532 | -0.01(-0.22%) |
Sep 08, 2014 | 6.481 | 6.495 | 6.472 | 6.486 | 502,801 | +0.00(+0.00%) |
Sep 05, 2014 | 6.486 | 6.495 | 6.472 | 6.486 | 398,470 | +0.00(+0.00%) |
Sep 04, 2014 | 6.486 | 6.509 | 6.476 | 6.486 | 501,062 | +0.00(+0.00%) |
Sep 03, 2014 | 6.472 | 6.490 | 6.462 | 6.486 | 446,265 | +0.01(+0.22%) |
Sep 02, 2014 | 6.476 | 6.485 | 6.453 | 6.471 | 369,378 | +0.01(+0.21%) |
Aug 29, 2014 | 6.420 | 6.457 | 6.457 | 6.457 | 332,493 | +0.03(+0.50%) |
Aug 28, 2014 | 6.397 | 6.425 | 6.393 | 6.425 | 398,916 | +0.01(+0.22%) |
Aug 27, 2014 | 6.374 | 6.416 | 6.374 | 6.411 | 397,805 | +0.03(+0.51%) |
Aug 26, 2014 | 6.393 | 6.397 | 6.346 | 6.379 | 537,560 | +0.00(+0.00%) |
Aug 25, 2014 | 6.425 | 6.434 | 6.374 | 6.379 | 983,300 | -0.05(-0.79%) |
Aug 22, 2014 | 6.453 | 6.457 | 6.430 | 6.430 | 399,173 | -0.00(-0.07%) |
Aug 21, 2014 | 6.481 | 6.490 | 6.434 | 6.434 | 502,527 | -0.05(-0.78%) |
Aug 20, 2014 | 6.508 | 6.513 | 6.457 | 6.485 | 461,679 | -0.02(-0.36%) |
Aug 19, 2014 | 6.485 | 6.513 | 6.476 | 6.508 | 483,926 | +0.05(+0.72%) |
Aug 18, 2014 | 6.420 | 6.471 | 6.411 | 6.462 | 554,559 | +0.05(+0.79%) |
Aug 15, 2014 | 6.430 | 6.434 | 6.393 | 6.411 | 459,437 | +0.00(+0.00%) |
Aug 14, 2014 | 6.402 | 6.422 | 6.402 | 6.411 | 298,277 | +0.00(+0.07%) |
Aug 13, 2014 | 6.393 | 6.418 | 6.393 | 6.407 | 323,720 | +0.01(+0.14%) |
Aug 12, 2014 | 6.333 | 6.397 | 6.328 | 6.397 | 670,771 | +0.06(+1.02%) |
Aug 11, 2014 | 6.277 | 6.337 | 6.277 | 6.333 | 443,054 | +0.06(+0.88%) |
Aug 08, 2014 | 6.245 | 6.286 | 6.240 | 6.277 | 397,292 | +0.01(+0.22%) |
Aug 07, 2014 | 6.282 | 6.309 | 6.263 | 6.263 | 509,302 | -0.03(-0.44%) |
Aug 06, 2014 | 6.282 | 6.309 | 6.226 | 6.291 | 543,460 | +0.03(+0.45%) |
Aug 05, 2014 | 6.322 | 6.332 | 6.263 | 6.263 | 698,616 | -0.05(-0.80%) |
Aug 04, 2014 | 6.299 | 6.330 | 6.286 | 6.313 | 921,732 | +0.01(+0.22%) |
Aug 01, 2014 | 6.276 | 6.350 | 6.263 | 6.299 | 865,268 | -0.01(-0.22%) |
Jul 31, 2014 | 6.396 | 6.398 | 6.263 | 6.313 | 1,857,008 | -0.10(-1.58%) |
Jul 30, 2014 | 6.447 | 6.456 | 6.414 | 6.414 | 624,692 | -0.05(-0.71%) |
Jul 29, 2014 | 6.479 | 6.488 | 6.460 | 6.460 | 713,141 | -0.04(-0.57%) |
Jul 28, 2014 | 6.497 | 6.520 | 6.474 | 6.497 | 596,305 | -0.01(-0.14%) |
Jul 25, 2014 | 6.520 | 6.529 | 6.502 | 6.506 | 388,025 | -0.02(-0.28%) |
Jul 24, 2014 | 6.502 | 6.541 | 6.497 | 6.525 | 415,025 | +0.01(+0.14%) |
Jul 23, 2014 | 6.483 | 6.516 | 6.475 | 6.516 | 429,975 | +0.04(+0.64%) |
Jul 22, 2014 | 6.456 | 6.511 | 6.456 | 6.474 | 589,963 | +0.03(+0.50%) |
Jul 21, 2014 | 6.483 | 6.497 | 6.442 | 6.442 | 636,865 | -0.04(-0.64%) |
Jul 18, 2014 | 6.506 | 6.511 | 6.483 | 6.483 | 346,970 | -0.00(-0.07%) |
Jul 17, 2014 | 6.520 | 6.520 | 6.483 | 6.488 | 424,677 | -0.02(-0.35%) |
Jul 16, 2014 | 6.511 | 6.529 | 6.506 | 6.511 | 413,179 | +0.00(+0.00%) |
Jul 15, 2014 | 6.493 | 6.516 | 6.493 | 6.511 | 430,440 | +0.00(+0.07%) |
Jul 14, 2014 | 6.506 | 6.520 | 6.502 | 6.506 | 533,106 | -0.00(-0.07%) |
Jul 11, 2014 | 6.479 | 6.520 | 6.479 | 6.511 | 361,669 | +0.03(+0.43%) |
Jul 10, 2014 | 6.520 | 6.526 | 6.483 | 6.483 | 538,201 | -0.05(-0.70%) |
Jul 09, 2014 | 6.539 | 6.546 | 6.520 | 6.529 | 575,407 | -0.00(-0.06%) |
Jul 08, 2014 | 6.506 | 6.534 | 6.506 | 6.534 | 450,481 | +0.01(+0.14%) |
Jul 07, 2014 | 6.515 | 6.524 | 6.515 | 6.524 | 466,515 | -0.01(-0.14%) |
Jul 03, 2014 | 6.543 | 6.534 | 6.534 | 6.534 | 390,631 | -0.01(-0.14%) |
Jul 02, 2014 | 6.566 | 6.566 | 6.538 | 6.543 | 321,260 | -0.01(-0.14%) |