Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.096 | 6.257 | 6.001 | 6.192 | 37,912,908 | -0.13(-2.06%) |
Sep 29, 2014 | 6.339 | 6.498 | 6.287 | 6.322 | 32,599,112 | -0.58(-8.38%) |
Sep 26, 2014 | 6.604 | 6.926 | 6.600 | 6.900 | 19,161,360 | +0.33(+4.96%) |
Sep 25, 2014 | 6.717 | 6.759 | 6.557 | 6.574 | 18,263,630 | -0.26(-3.75%) |
Sep 24, 2014 | 6.700 | 6.870 | 6.631 | 6.830 | 15,395,794 | +0.10(+1.42%) |
Sep 23, 2014 | 6.787 | 6.935 | 6.670 | 6.735 | 21,824,856 | -0.08(-1.15%) |
Sep 22, 2014 | 6.726 | 6.843 | 6.717 | 6.813 | 17,662,584 | -0.13(-1.82%) |
Sep 19, 2014 | 7.117 | 7.117 | 6.922 | 6.939 | 14,484,652 | -0.20(-2.74%) |
Sep 18, 2014 | 7.202 | 7.269 | 7.061 | 7.135 | 18,662,910 | -0.13(-1.74%) |
Sep 17, 2014 | 7.424 | 7.430 | 7.256 | 7.261 | 23,599,930 | -0.04(-0.59%) |
Sep 16, 2014 | 7.313 | 7.517 | 7.265 | 7.304 | 27,324,178 | +0.25(+3.51%) |
Sep 15, 2014 | 6.830 | 7.061 | 6.822 | 7.056 | 18,993,590 | +0.19(+2.72%) |
Sep 12, 2014 | 7.043 | 7.048 | 6.809 | 6.870 | 36,040,464 | -0.34(-4.70%) |
Sep 11, 2014 | 7.252 | 7.317 | 7.174 | 7.208 | 24,196,114 | +0.00(+0.00%) |
Sep 10, 2014 | 7.374 | 7.382 | 7.169 | 7.208 | 43,712,596 | -0.24(-3.21%) |
Sep 09, 2014 | 7.552 | 7.626 | 7.400 | 7.447 | 20,160,422 | -0.21(-2.78%) |
Sep 08, 2014 | 7.965 | 8.023 | 7.626 | 7.660 | 24,666,380 | -0.24(-3.08%) |
Sep 05, 2014 | 7.812 | 7.925 | 7.769 | 7.904 | 18,936,528 | +0.11(+1.45%) |
Sep 04, 2014 | 7.921 | 8.038 | 7.752 | 7.791 | 29,290,398 | -0.26(-3.19%) |
Sep 03, 2014 | 8.060 | 8.110 | 7.921 | 8.047 | 17,722,324 | -0.00(-0.05%) |
Sep 02, 2014 | 7.812 | 8.069 | 7.721 | 8.051 | 18,874,338 | +0.13(+1.62%) |
Aug 29, 2014 | 7.805 | 7.923 | 7.923 | 7.923 | 17,477,960 | +0.19(+2.47%) |
Aug 28, 2014 | 7.695 | 7.762 | 7.619 | 7.732 | 24,471,234 | +0.03(+0.34%) |
Aug 27, 2014 | 7.510 | 7.714 | 7.497 | 7.706 | 20,801,558 | +0.26(+3.50%) |
Aug 26, 2014 | 7.367 | 7.484 | 7.310 | 7.445 | 13,704,422 | +0.14(+1.90%) |
Aug 25, 2014 | 7.215 | 7.323 | 7.197 | 7.306 | 9,316,699 | +0.12(+1.69%) |
Aug 22, 2014 | 7.249 | 7.258 | 7.132 | 7.184 | 10,193,364 | -0.14(-1.90%) |
Aug 21, 2014 | 7.271 | 7.341 | 7.226 | 7.323 | 19,641,588 | +0.09(+1.26%) |
Aug 20, 2014 | 7.202 | 7.254 | 7.167 | 7.232 | 15,444,554 | +0.03(+0.36%) |
Aug 19, 2014 | 6.993 | 7.245 | 6.950 | 7.206 | 20,447,024 | +0.20(+2.85%) |
Aug 18, 2014 | 6.989 | 7.019 | 6.913 | 7.006 | 12,997,571 | +0.10(+1.51%) |
Aug 15, 2014 | 6.911 | 6.915 | 6.789 | 6.902 | 15,399,221 | +0.10(+1.53%) |
Aug 14, 2014 | 6.637 | 6.802 | 6.633 | 6.798 | 16,536,111 | +0.19(+2.83%) |
Aug 13, 2014 | 6.702 | 6.785 | 6.507 | 6.611 | 28,088,972 | -0.04(-0.59%) |
Aug 12, 2014 | 6.589 | 6.683 | 6.567 | 6.650 | 11,654,364 | +0.00(+0.07%) |
Aug 11, 2014 | 6.515 | 6.650 | 6.476 | 6.646 | 13,004,192 | +0.20(+3.03%) |
Aug 08, 2014 | 6.498 | 6.520 | 6.383 | 6.450 | 16,494,447 | -0.11(-1.66%) |
Aug 07, 2014 | 6.733 | 6.733 | 6.513 | 6.559 | 14,131,171 | -0.16(-2.39%) |
Aug 06, 2014 | 6.663 | 6.824 | 6.615 | 6.720 | 13,765,393 | +0.03(+0.39%) |
Aug 05, 2014 | 6.776 | 6.828 | 6.676 | 6.693 | 10,603,675 | -0.07(-1.03%) |
Aug 04, 2014 | 6.750 | 6.776 | 6.641 | 6.763 | 15,223,640 | +0.06(+0.88%) |
Aug 01, 2014 | 6.673 | 6.760 | 6.591 | 6.704 | 15,593,670 | +0.07(+1.05%) |
Jul 31, 2014 | 6.660 | 6.721 | 6.552 | 6.634 | 18,819,828 | -0.10(-1.42%) |
Jul 30, 2014 | 6.812 | 6.845 | 6.686 | 6.730 | 12,285,547 | -0.07(-1.02%) |
Jul 29, 2014 | 6.775 | 6.986 | 6.765 | 6.799 | 10,458,698 | -0.03(-0.44%) |
Jul 28, 2014 | 6.877 | 6.891 | 6.786 | 6.830 | 10,646,934 | -0.05(-0.76%) |
Jul 25, 2014 | 6.943 | 6.960 | 6.843 | 6.882 | 15,327,831 | -0.06(-0.88%) |
Jul 24, 2014 | 6.847 | 6.973 | 6.825 | 6.943 | 15,094,557 | +0.07(+1.07%) |
Jul 23, 2014 | 6.782 | 6.873 | 6.778 | 6.869 | 13,845,401 | -0.04(-0.63%) |
Jul 22, 2014 | 6.891 | 6.925 | 6.821 | 6.912 | 13,376,556 | +0.03(+0.50%) |
Jul 21, 2014 | 6.778 | 6.912 | 6.743 | 6.877 | 13,882,503 | +0.11(+1.67%) |
Jul 18, 2014 | 6.665 | 6.834 | 6.643 | 6.765 | 14,104,705 | +0.35(+5.48%) |
Jul 17, 2014 | 6.517 | 6.600 | 6.383 | 6.413 | 12,718,225 | -0.12(-1.80%) |
Jul 16, 2014 | 6.695 | 6.734 | 6.474 | 6.530 | 19,071,388 | -0.21(-3.16%) |
Jul 15, 2014 | 6.712 | 6.778 | 6.656 | 6.743 | 15,387,007 | +0.01(+0.19%) |
Jul 14, 2014 | 6.543 | 6.739 | 6.530 | 6.730 | 16,626,130 | +0.27(+4.17%) |
Jul 11, 2014 | 6.404 | 6.478 | 6.330 | 6.461 | 13,074,984 | +0.05(+0.74%) |
Jul 10, 2014 | 6.313 | 6.448 | 6.239 | 6.413 | 21,860,614 | +0.07(+1.16%) |
Jul 09, 2014 | 6.252 | 6.528 | 6.235 | 6.339 | 25,090,256 | +0.08(+1.32%) |
Jul 08, 2014 | 6.352 | 6.352 | 6.248 | 6.257 | 9,443,125 | -0.04(-0.62%) |
Jul 07, 2014 | 6.313 | 6.335 | 6.248 | 6.296 | 9,267,653 | -0.06(-0.89%) |
Jul 03, 2014 | 6.183 | 6.352 | 6.352 | 6.352 | 13,877,518 | +0.15(+2.45%) |
Jul 02, 2014 | 6.300 | 6.330 | 6.183 | 6.200 | 13,935,710 | -0.12(-1.88%) |