Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.080 | 6.160 | 5.995 | 6.070 | 2,477,712 | +0.02(+0.33%) |
Oct 30, 2014 | 6.190 | 6.220 | 5.950 | 6.050 | 2,944,439 | -0.20(-3.20%) |
Oct 29, 2014 | 6.470 | 6.538 | 6.100 | 6.250 | 1,896,702 | -0.26(-3.99%) |
Oct 28, 2014 | 6.490 | 6.550 | 6.440 | 6.510 | 437,998 | +0.01(+0.15%) |
Oct 27, 2014 | 6.500 | 6.490 | 6.490 | 6.500 | 257,335 | +0.01(+0.15%) |
Oct 24, 2014 | 6.430 | 6.530 | 6.400 | 6.490 | 211,419 | +0.04(+0.62%) |
Oct 23, 2014 | 6.530 | 6.610 | 6.430 | 6.450 | 278,232 | -0.03(-0.46%) |
Oct 22, 2014 | 6.590 | 6.590 | 6.480 | 6.480 | 291,709 | -0.07(-1.07%) |
Oct 21, 2014 | 6.500 | 6.570 | 6.480 | 6.550 | 495,099 | +0.05(+0.77%) |
Oct 20, 2014 | 6.480 | 6.550 | 6.400 | 6.500 | 348,267 | +0.10(+1.56%) |
Oct 17, 2014 | 6.450 | 6.510 | 6.400 | 6.400 | 211,624 | -0.06(-0.93%) |
Oct 16, 2014 | 6.450 | 6.490 | 6.360 | 6.460 | 390,631 | -0.01(-0.15%) |
Oct 15, 2014 | 6.410 | 6.515 | 6.350 | 6.470 | 605,102 | -0.01(-0.15%) |
Oct 14, 2014 | 6.680 | 6.740 | 6.440 | 6.480 | 763,181 | -0.21(-3.14%) |
Oct 13, 2014 | 6.610 | 6.800 | 6.600 | 6.690 | 457,015 | +0.07(+1.06%) |
Oct 10, 2014 | 6.590 | 6.715 | 6.580 | 6.620 | 473,112 | -0.02(-0.30%) |
Oct 09, 2014 | 6.720 | 6.740 | 6.560 | 6.640 | 444,015 | -0.13(-1.92%) |
Oct 08, 2014 | 6.750 | 6.790 | 6.630 | 6.770 | 251,594 | +0.05(+0.74%) |
Oct 07, 2014 | 6.810 | 6.860 | 6.710 | 6.720 | 295,514 | -0.14(-2.04%) |
Oct 06, 2014 | 6.870 | 6.920 | 6.820 | 6.860 | 464,112 | -0.05(-0.72%) |
Oct 03, 2014 | 6.850 | 6.930 | 6.810 | 6.910 | 184,184 | +0.05(+0.73%) |
Oct 02, 2014 | 6.870 | 6.940 | 6.870 | 6.860 | 310,680 | +0.01(+0.15%) |
Oct 01, 2014 | 6.840 | 6.900 | 6.800 | 6.850 | 425,495 | -0.02(-0.29%) |
Sep 30, 2014 | 6.920 | 6.970 | 6.870 | 6.870 | 259,156 | -0.09(-1.29%) |
Sep 29, 2014 | 7.080 | 7.090 | 6.950 | 6.960 | 262,243 | -0.16(-2.25%) |
Sep 26, 2014 | 7.100 | 7.150 | 7.040 | 7.120 | 264,150 | +0.05(+0.71%) |
Sep 25, 2014 | 7.030 | 7.100 | 7.010 | 7.070 | 445,581 | -0.03(-0.42%) |
Sep 24, 2014 | 7.190 | 7.210 | 7.065 | 7.100 | 512,483 | -0.10(-1.39%) |
Sep 23, 2014 | 7.250 | 7.270 | 7.210 | 7.200 | 349,904 | -0.09(-1.23%) |
Sep 22, 2014 | 7.320 | 7.340 | 7.240 | 7.290 | 507,125 | -0.07(-0.95%) |
Sep 19, 2014 | 7.470 | 7.480 | 7.340 | 7.360 | 210,327 | -0.09(-1.21%) |
Sep 18, 2014 | 7.460 | 7.470 | 7.410 | 7.450 | 363,770 | -0.02(-0.27%) |
Sep 17, 2014 | 7.480 | 7.500 | 7.400 | 7.470 | 253,650 | +0.02(+0.27%) |
Sep 16, 2014 | 7.460 | 7.480 | 7.420 | 7.450 | 523,094 | +0.01(+0.13%) |
Sep 15, 2014 | 7.480 | 7.505 | 7.420 | 7.440 | 225,315 | -0.01(-0.13%) |
Sep 12, 2014 | 7.590 | 7.610 | 7.400 | 7.450 | 478,522 | -0.15(-1.97%) |
Sep 11, 2014 | 7.610 | 7.630 | 7.550 | 7.600 | 406,843 | +0.01(+0.13%) |
Sep 10, 2014 | 7.630 | 7.650 | 7.550 | 7.590 | 907,340 | -0.01(-0.13%) |
Sep 09, 2014 | 7.490 | 7.610 | 7.470 | 7.600 | 379,071 | +0.09(+1.20%) |
Sep 08, 2014 | 7.580 | 7.640 | 7.510 | 7.510 | 332,607 | -0.06(-0.79%) |
Sep 05, 2014 | 7.700 | 7.700 | 7.570 | 7.570 | 467,187 | -0.09(-1.17%) |
Sep 04, 2014 | 7.550 | 7.690 | 7.550 | 7.660 | 426,261 | +0.08(+1.06%) |
Sep 03, 2014 | 7.530 | 7.630 | 7.500 | 7.580 | 571,182 | +0.07(+0.93%) |
Sep 02, 2014 | 7.400 | 7.548 | 7.320 | 7.510 | 1,280,130 | +0.01(+0.13%) |
Aug 29, 2014 | 7.490 | 7.500 | 7.500 | 7.500 | 1,305,300 | +0.01(+0.13%) |
Aug 28, 2014 | 7.630 | 7.640 | 7.438 | 7.490 | 2,370,932 | +0.20(+2.74%) |
Aug 27, 2014 | 7.320 | 7.380 | 7.280 | 7.290 | 319,302 | -0.02(-0.27%) |
Aug 26, 2014 | 7.320 | 7.400 | 7.290 | 7.310 | 246,149 | -0.04(-0.54%) |
Aug 25, 2014 | 7.420 | 7.460 | 7.300 | 7.350 | 408,024 | +0.00(+0.00%) |
Aug 22, 2014 | 7.530 | 7.540 | 7.335 | 7.350 | 569,644 | -0.19(-2.52%) |
Aug 21, 2014 | 7.590 | 7.590 | 7.510 | 7.540 | 413,059 | -0.02(-0.26%) |
Aug 20, 2014 | 7.620 | 7.620 | 7.440 | 7.560 | 734,443 | -0.04(-0.53%) |
Aug 19, 2014 | 7.480 | 7.670 | 7.410 | 7.600 | 997,287 | +0.20(+2.70%) |
Aug 18, 2014 | 7.630 | 7.630 | 7.355 | 7.400 | 1,774,327 | -0.10(-1.33%) |
Aug 15, 2014 | 7.400 | 7.730 | 7.390 | 7.500 | 1,395,584 | +0.13(+1.76%) |
Aug 14, 2014 | 7.310 | 7.390 | 7.280 | 7.370 | 674,079 | +0.09(+1.24%) |
Aug 13, 2014 | 7.320 | 7.350 | 7.280 | 7.280 | 276,928 | -0.05(-0.68%) |
Aug 12, 2014 | 7.300 | 7.420 | 7.270 | 7.330 | 188,899 | +0.01(+0.14%) |
Aug 11, 2014 | 7.310 | 7.410 | 7.280 | 7.320 | 220,438 | +0.01(+0.14%) |
Aug 08, 2014 | 7.380 | 7.380 | 7.280 | 7.310 | 185,871 | -0.03(-0.41%) |
Aug 07, 2014 | 7.340 | 7.380 | 7.190 | 7.340 | 249,827 | +0.00(+0.00%) |
Aug 06, 2014 | 7.260 | 7.360 | 7.260 | 7.340 | 120,977 | +0.07(+0.96%) |
Aug 05, 2014 | 7.200 | 7.380 | 7.140 | 7.270 | 500,767 | -0.03(-0.41%) |
Aug 04, 2014 | 7.000 | 7.300 | 6.980 | 7.300 | 763,897 | +0.36(+5.19%) |