Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.566 | 6.566 | 6.419 | 6.508 | 362,174 | +0.02(+0.24%) |
Oct 30, 2014 | 6.466 | 6.493 | 6.398 | 6.493 | 402,163 | +0.03(+0.42%) |
Oct 29, 2014 | 6.431 | 6.485 | 6.403 | 6.466 | 496,181 | +0.06(+0.97%) |
Oct 28, 2014 | 6.384 | 6.442 | 6.384 | 6.403 | 254,861 | +0.02(+0.30%) |
Oct 27, 2014 | 6.376 | 6.464 | 6.396 | 6.384 | 330,957 | -0.01(-0.18%) |
Oct 24, 2014 | 6.372 | 6.403 | 6.361 | 6.396 | 108,749 | +0.05(+0.73%) |
Oct 23, 2014 | 6.403 | 6.419 | 6.326 | 6.349 | 371,453 | -0.03(-0.49%) |
Oct 22, 2014 | 6.423 | 6.454 | 6.349 | 6.380 | 202,906 | -0.03(-0.54%) |
Oct 21, 2014 | 6.365 | 6.450 | 6.334 | 6.415 | 491,453 | +0.07(+1.16%) |
Oct 20, 2014 | 6.337 | 6.365 | 6.318 | 6.341 | 153,865 | +0.04(+0.62%) |
Oct 17, 2014 | 6.365 | 6.450 | 6.299 | 6.303 | 298,013 | -0.05(-0.85%) |
Oct 16, 2014 | 6.147 | 6.380 | 6.147 | 6.357 | 307,457 | +0.11(+1.80%) |
Oct 15, 2014 | 6.093 | 6.260 | 6.074 | 6.244 | 233,401 | +0.09(+1.45%) |
Oct 14, 2014 | 6.163 | 6.283 | 6.097 | 6.155 | 200,643 | +0.00(+0.00%) |
Oct 13, 2014 | 6.128 | 6.271 | 6.119 | 6.155 | 231,317 | +0.05(+0.76%) |
Oct 10, 2014 | 6.275 | 6.283 | 6.108 | 6.108 | 316,002 | -0.19(-3.02%) |
Oct 09, 2014 | 6.310 | 6.355 | 6.248 | 6.299 | 201,450 | -0.01(-0.12%) |
Oct 08, 2014 | 6.299 | 6.396 | 6.244 | 6.306 | 233,984 | -0.01(-0.12%) |
Oct 07, 2014 | 6.353 | 6.396 | 6.287 | 6.314 | 237,424 | -0.05(-0.79%) |
Oct 06, 2014 | 6.570 | 6.570 | 6.322 | 6.365 | 249,537 | -0.17(-2.61%) |
Oct 03, 2014 | 6.563 | 6.698 | 6.524 | 6.535 | 245,041 | +0.00(+0.06%) |
Oct 02, 2014 | 6.493 | 6.590 | 6.444 | 6.531 | 236,074 | +0.06(+0.90%) |
Oct 01, 2014 | 6.330 | 6.594 | 6.303 | 6.473 | 1,159,975 | +0.26(+4.18%) |
Sep 30, 2014 | 6.423 | 6.438 | 6.209 | 6.213 | 812,546 | -0.17(-2.62%) |
Sep 29, 2014 | 6.539 | 6.539 | 6.380 | 6.380 | 484,042 | -0.19(-2.89%) |
Sep 26, 2014 | 6.403 | 6.578 | 6.345 | 6.570 | 253,345 | +0.08(+1.26%) |
Sep 25, 2014 | 6.582 | 6.590 | 6.481 | 6.489 | 258,599 | -0.10(-1.53%) |
Sep 24, 2014 | 6.539 | 6.609 | 6.525 | 6.590 | 198,958 | +0.05(+0.71%) |
Sep 23, 2014 | 6.559 | 6.609 | 6.520 | 6.543 | 215,081 | -0.03(-0.47%) |
Sep 22, 2014 | 6.710 | 6.710 | 6.528 | 6.574 | 211,734 | -0.13(-1.97%) |
Sep 19, 2014 | 6.597 | 6.729 | 6.524 | 6.706 | 621,068 | +0.14(+2.07%) |
Sep 18, 2014 | 6.497 | 6.597 | 6.497 | 6.570 | 538,272 | +0.07(+1.01%) |
Sep 17, 2014 | 6.698 | 6.745 | 6.477 | 6.504 | 667,844 | -0.19(-2.90%) |
Sep 16, 2014 | 6.594 | 6.737 | 6.586 | 6.698 | 232,031 | +0.12(+1.89%) |
Sep 15, 2014 | 6.722 | 6.749 | 6.551 | 6.574 | 164,154 | -0.14(-2.14%) |
Sep 12, 2014 | 6.694 | 6.745 | 6.648 | 6.718 | 148,160 | -0.00(-0.06%) |
Sep 11, 2014 | 6.799 | 6.811 | 6.694 | 6.722 | 130,159 | -0.07(-1.03%) |
Sep 10, 2014 | 6.745 | 6.795 | 6.726 | 6.792 | 134,429 | +0.07(+1.10%) |
Sep 09, 2014 | 6.675 | 6.768 | 6.644 | 6.718 | 260,308 | +0.04(+0.58%) |
Sep 08, 2014 | 6.578 | 6.722 | 6.568 | 6.679 | 243,312 | +0.12(+1.89%) |
Sep 05, 2014 | 6.656 | 6.671 | 6.411 | 6.555 | 782,612 | -0.09(-1.34%) |
Sep 04, 2014 | 6.737 | 6.784 | 6.640 | 6.644 | 576,060 | -0.08(-1.21%) |
Sep 03, 2014 | 6.815 | 6.850 | 6.667 | 6.726 | 857,400 | -0.10(-1.53%) |
Sep 02, 2014 | 6.869 | 6.869 | 6.799 | 6.830 | 248,872 | -0.02(-0.34%) |
Aug 29, 2014 | 6.857 | 6.854 | 6.854 | 6.854 | 210,262 | +0.03(+0.40%) |
Aug 28, 2014 | 6.873 | 6.873 | 6.823 | 6.826 | 234,102 | -0.05(-0.73%) |
Aug 27, 2014 | 6.904 | 6.908 | 6.873 | 6.877 | 182,320 | +0.00(+0.06%) |
Aug 26, 2014 | 6.908 | 6.908 | 6.869 | 6.873 | 252,078 | -0.03(-0.45%) |
Aug 25, 2014 | 6.908 | 6.908 | 6.842 | 6.904 | 193,653 | +0.03(+0.45%) |
Aug 22, 2014 | 6.869 | 6.900 | 6.826 | 6.873 | 375,166 | +0.00(+0.06%) |
Aug 21, 2014 | 6.889 | 6.947 | 6.861 | 6.869 | 339,012 | +0.01(+0.17%) |
Aug 20, 2014 | 6.846 | 6.896 | 6.838 | 6.857 | 312,023 | +0.01(+0.11%) |
Aug 19, 2014 | 6.896 | 6.912 | 6.823 | 6.850 | 505,444 | -0.09(-1.23%) |
Aug 18, 2014 | 6.842 | 6.943 | 6.811 | 6.935 | 490,747 | +0.11(+1.65%) |
Aug 15, 2014 | 6.873 | 6.904 | 6.811 | 6.823 | 1,449,181 | -0.02(-0.23%) |
Aug 14, 2014 | 6.889 | 6.904 | 6.799 | 6.838 | 911,561 | -0.04(-0.56%) |
Aug 13, 2014 | 6.966 | 6.970 | 6.869 | 6.877 | 1,017,890 | -0.08(-1.12%) |
Aug 12, 2014 | 6.986 | 7.020 | 6.916 | 6.955 | 996,939 | -0.03(-0.50%) |
Aug 11, 2014 | 6.978 | 7.013 | 6.908 | 6.989 | 1,001,685 | +0.02(+0.33%) |
Aug 08, 2014 | 6.958 | 6.986 | 6.889 | 6.966 | 1,053,676 | +0.01(+0.11%) |
Aug 07, 2014 | 6.850 | 6.978 | 6.753 | 6.958 | 1,679,538 | +0.13(+1.88%) |
Aug 06, 2014 | 7.005 | 7.017 | 6.792 | 6.830 | 8,214,944 | -0.55(-7.42%) |
Aug 05, 2014 | 8.014 | 8.014 | 7.374 | 7.378 | 314,231 | -0.11(-1.45%) |
Aug 04, 2014 | 7.440 | 7.622 | 7.374 | 7.486 | 161,505 | +0.09(+1.26%) |