Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 5.734 | 5.740 | 5.642 | 5.642 | 3,643,032 | -0.10(-1.71%) |
Sep 29, 2014 | 5.688 | 5.752 | 5.671 | 5.740 | 2,889,744 | +0.02(+0.30%) |
Sep 26, 2014 | 5.671 | 5.758 | 5.636 | 5.723 | 4,881,770 | +0.06(+1.12%) |
Sep 25, 2014 | 5.711 | 5.716 | 5.643 | 5.660 | 3,367,281 | -0.06(-0.99%) |
Sep 24, 2014 | 5.711 | 5.733 | 5.665 | 5.716 | 3,066,271 | +0.01(+0.10%) |
Sep 23, 2014 | 5.790 | 5.807 | 5.705 | 5.711 | 2,794,098 | -0.07(-1.27%) |
Sep 22, 2014 | 5.875 | 5.886 | 5.779 | 5.784 | 3,566,011 | -0.13(-2.20%) |
Sep 19, 2014 | 5.931 | 5.949 | 5.863 | 5.914 | 3,508,792 | +0.00(+0.00%) |
Sep 18, 2014 | 5.982 | 6.005 | 5.897 | 5.914 | 2,224,424 | -0.06(-1.04%) |
Sep 17, 2014 | 6.022 | 6.056 | 5.965 | 5.977 | 1,785,536 | -0.03(-0.47%) |
Sep 16, 2014 | 5.954 | 6.005 | 5.926 | 6.005 | 2,740,174 | +0.10(+1.63%) |
Sep 15, 2014 | 5.994 | 6.011 | 5.903 | 5.909 | 2,746,091 | -0.08(-1.42%) |
Sep 12, 2014 | 6.186 | 6.192 | 5.943 | 5.994 | 3,690,501 | -0.21(-3.38%) |
Sep 11, 2014 | 6.158 | 6.232 | 6.158 | 6.203 | 2,225,075 | +0.03(+0.46%) |
Sep 10, 2014 | 6.226 | 6.226 | 6.158 | 6.175 | 2,117,552 | -0.07(-1.09%) |
Sep 09, 2014 | 6.305 | 6.305 | 6.235 | 6.243 | 2,798,950 | -0.07(-1.17%) |
Sep 08, 2014 | 6.305 | 6.373 | 6.297 | 6.317 | 3,735,993 | -0.01(-0.09%) |
Sep 05, 2014 | 6.237 | 6.334 | 6.232 | 6.322 | 2,950,343 | +0.08(+1.27%) |
Sep 04, 2014 | 6.215 | 6.254 | 6.192 | 6.243 | 2,703,289 | +0.05(+0.82%) |
Sep 03, 2014 | 6.209 | 6.237 | 6.181 | 6.192 | 2,005,155 | -0.01(-0.09%) |
Sep 02, 2014 | 6.164 | 6.209 | 6.158 | 6.198 | 3,835,310 | +0.03(+0.55%) |
Aug 29, 2014 | 6.130 | 6.164 | 6.164 | 6.164 | 3,516,200 | +0.03(+0.55%) |
Aug 28, 2014 | 6.118 | 6.147 | 6.101 | 6.130 | 2,965,571 | -0.01(-0.18%) |
Aug 27, 2014 | 6.198 | 6.203 | 6.118 | 6.141 | 2,167,984 | -0.06(-0.91%) |
Aug 26, 2014 | 6.158 | 6.212 | 6.158 | 6.198 | 1,411,551 | +0.04(+0.64%) |
Aug 25, 2014 | 6.192 | 6.192 | 6.118 | 6.158 | 1,161,765 | -0.01(-0.18%) |
Aug 22, 2014 | 6.215 | 6.215 | 6.130 | 6.169 | 1,457,617 | -0.05(-0.73%) |
Aug 21, 2014 | 6.232 | 6.249 | 6.198 | 6.215 | 1,345,278 | -0.01(-0.18%) |
Aug 20, 2014 | 6.209 | 6.242 | 6.152 | 6.226 | 1,638,300 | +0.00(+0.00%) |
Aug 19, 2014 | 6.215 | 6.232 | 6.175 | 6.226 | 1,305,087 | +0.01(+0.09%) |
Aug 18, 2014 | 6.186 | 6.232 | 6.152 | 6.220 | 1,820,701 | +0.06(+1.01%) |
Aug 15, 2014 | 6.169 | 6.169 | 6.113 | 6.158 | 3,949,159 | -0.01(-0.18%) |
Aug 14, 2014 | 6.192 | 6.209 | 6.152 | 6.169 | 1,506,826 | -0.02(-0.27%) |
Aug 13, 2014 | 6.079 | 6.192 | 6.079 | 6.186 | 1,513,041 | +0.11(+1.87%) |
Aug 12, 2014 | 6.118 | 6.150 | 6.062 | 6.073 | 1,895,346 | -0.06(-0.92%) |
Aug 11, 2014 | 6.096 | 6.175 | 6.090 | 6.130 | 1,583,495 | +0.07(+1.12%) |
Aug 08, 2014 | 6.005 | 6.073 | 5.988 | 6.062 | 3,734,713 | +0.05(+0.85%) |
Aug 07, 2014 | 6.124 | 6.212 | 5.960 | 6.011 | 4,306,451 | -0.11(-1.85%) |
Aug 06, 2014 | 6.130 | 6.169 | 6.124 | 6.124 | 1,746,595 | -0.03(-0.46%) |
Aug 05, 2014 | 6.220 | 6.237 | 6.124 | 6.152 | 1,500,494 | -0.08(-1.27%) |
Aug 04, 2014 | 6.152 | 6.260 | 6.129 | 6.232 | 2,386,441 | +0.07(+1.20%) |
Aug 01, 2014 | 6.181 | 6.220 | 6.138 | 6.158 | 3,393,546 | -0.04(-0.64%) |
Jul 31, 2014 | 6.232 | 6.271 | 6.198 | 6.198 | 2,451,967 | -0.08(-1.26%) |
Jul 30, 2014 | 6.362 | 6.385 | 6.243 | 6.277 | 1,910,299 | -0.08(-1.25%) |
Jul 29, 2014 | 6.402 | 6.402 | 6.345 | 6.356 | 1,562,172 | -0.05(-0.80%) |
Jul 28, 2014 | 6.373 | 6.424 | 6.371 | 6.407 | 1,441,199 | +0.03(+0.44%) |
Jul 25, 2014 | 6.351 | 6.390 | 6.328 | 6.379 | 1,922,368 | +0.01(+0.09%) |
Jul 24, 2014 | 6.413 | 6.441 | 6.356 | 6.373 | 2,120,622 | -0.03(-0.53%) |
Jul 23, 2014 | 6.368 | 6.424 | 6.345 | 6.407 | 1,942,787 | +0.06(+0.98%) |
Jul 22, 2014 | 6.356 | 6.385 | 6.322 | 6.345 | 1,425,679 | +0.02(+0.27%) |
Jul 21, 2014 | 6.328 | 6.351 | 6.300 | 6.328 | 1,018,287 | -0.03(-0.45%) |
Jul 18, 2014 | 6.283 | 6.368 | 6.277 | 6.356 | 1,575,450 | +0.06(+0.99%) |
Jul 17, 2014 | 6.356 | 6.365 | 6.288 | 6.294 | 1,455,885 | -0.08(-1.24%) |
Jul 16, 2014 | 6.351 | 6.396 | 6.322 | 6.373 | 1,723,153 | +0.03(+0.54%) |
Jul 15, 2014 | 6.351 | 6.379 | 6.305 | 6.339 | 2,230,967 | -0.01(-0.09%) |
Jul 14, 2014 | 6.294 | 6.356 | 6.280 | 6.345 | 2,030,335 | +0.06(+0.90%) |
Jul 11, 2014 | 6.294 | 6.305 | 6.254 | 6.288 | 1,505,193 | +0.00(+0.00%) |
Jul 10, 2014 | 6.226 | 6.334 | 6.209 | 6.288 | 3,461,302 | +0.02(+0.36%) |
Jul 09, 2014 | 6.334 | 6.345 | 6.254 | 6.266 | 3,486,424 | -0.07(-1.07%) |
Jul 08, 2014 | 6.260 | 6.373 | 6.254 | 6.334 | 2,908,199 | +0.07(+1.08%) |
Jul 07, 2014 | 6.305 | 6.334 | 6.254 | 6.266 | 2,196,712 | -0.06(-0.98%) |
Jul 03, 2014 | 6.334 | 6.328 | 6.328 | 6.328 | 1,256,265 | -0.01(-0.09%) |
Jul 02, 2014 | 6.339 | 6.351 | 6.266 | 6.334 | 3,006,221 | -0.02(-0.36%) |