Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.530 | 6.550 | 6.435 | 6.540 | 9,693,036 | +0.08(+1.24%) |
Oct 30, 2014 | 6.410 | 6.470 | 6.360 | 6.460 | 5,395,268 | +0.02(+0.31%) |
Oct 29, 2014 | 6.430 | 6.510 | 6.360 | 6.440 | 8,951,472 | +0.02(+0.31%) |
Oct 28, 2014 | 6.320 | 6.420 | 6.300 | 6.420 | 5,597,919 | +0.09(+1.42%) |
Oct 27, 2014 | 6.300 | 6.280 | 6.220 | 6.330 | 4,800,735 | +0.05(+0.80%) |
Oct 24, 2014 | 6.280 | 6.290 | 6.220 | 6.280 | 4,028,828 | +0.00(+0.00%) |
Oct 23, 2014 | 6.300 | 6.320 | 6.240 | 6.280 | 6,574,142 | +0.03(+0.40%) |
Oct 22, 2014 | 6.250 | 6.365 | 6.210 | 6.255 | 6,916,587 | +0.04(+0.56%) |
Oct 21, 2014 | 6.150 | 6.220 | 6.120 | 6.220 | 4,897,615 | +0.07(+1.14%) |
Oct 20, 2014 | 6.080 | 6.150 | 6.030 | 6.150 | 3,936,716 | +0.07(+1.15%) |
Oct 17, 2014 | 6.140 | 6.150 | 6.030 | 6.080 | 6,420,930 | -0.01(-0.16%) |
Oct 16, 2014 | 5.830 | 6.130 | 5.809 | 6.090 | 13,030,485 | +0.19(+3.22%) |
Oct 15, 2014 | 5.790 | 5.970 | 5.750 | 5.900 | 10,104,532 | +0.02(+0.34%) |
Oct 14, 2014 | 5.770 | 5.890 | 5.620 | 5.880 | 11,897,113 | +0.12(+2.08%) |
Oct 13, 2014 | 5.900 | 5.950 | 5.740 | 5.760 | 6,368,425 | -0.14(-2.37%) |
Oct 10, 2014 | 5.970 | 6.010 | 5.870 | 5.900 | 7,608,272 | -0.03(-0.51%) |
Oct 09, 2014 | 6.200 | 6.230 | 5.865 | 5.930 | 17,481,204 | -0.28(-4.51%) |
Oct 08, 2014 | 6.190 | 6.220 | 6.090 | 6.210 | 8,891,457 | +0.04(+0.65%) |
Oct 07, 2014 | 6.350 | 6.350 | 6.160 | 6.170 | 15,238,696 | -0.18(-2.83%) |
Oct 06, 2014 | 6.430 | 6.440 | 6.320 | 6.350 | 7,692,435 | -0.09(-1.40%) |
Oct 03, 2014 | 6.380 | 6.450 | 6.345 | 6.440 | 4,187,764 | +0.07(+1.10%) |
Oct 02, 2014 | 6.370 | 6.410 | 6.240 | 6.370 | 10,062,719 | -0.02(-0.31%) |
Oct 01, 2014 | 6.490 | 6.510 | 6.360 | 6.390 | 5,019,293 | -0.12(-1.84%) |
Sep 30, 2014 | 6.510 | 6.590 | 6.460 | 6.510 | 7,887,590 | +0.03(+0.46%) |
Sep 29, 2014 | 6.310 | 6.490 | 6.280 | 6.480 | 9,126,145 | +0.14(+2.13%) |
Sep 26, 2014 | 6.430 | 6.470 | 6.240 | 6.345 | 11,988,526 | -0.10(-1.55%) |
Sep 25, 2014 | 6.540 | 6.580 | 6.430 | 6.445 | 5,653,253 | -0.07(-1.15%) |
Sep 24, 2014 | 6.590 | 6.620 | 6.510 | 6.520 | 5,418,250 | -0.07(-1.06%) |
Sep 23, 2014 | 6.600 | 6.660 | 6.550 | 6.590 | 7,140,207 | +0.00(+0.00%) |
Sep 22, 2014 | 6.570 | 6.670 | 6.540 | 6.590 | 8,606,781 | -0.00(-0.08%) |
Sep 19, 2014 | 6.580 | 6.630 | 6.520 | 6.595 | 11,958,163 | +0.05(+0.84%) |
Sep 18, 2014 | 6.550 | 6.645 | 6.505 | 6.540 | 5,658,715 | +0.02(+0.31%) |
Sep 17, 2014 | 6.460 | 6.580 | 6.440 | 6.520 | 7,613,897 | +0.04(+0.62%) |
Sep 16, 2014 | 6.350 | 6.490 | 6.350 | 6.480 | 6,066,903 | +0.11(+1.73%) |
Sep 15, 2014 | 6.430 | 6.450 | 6.350 | 6.370 | 3,500,522 | -0.03(-0.47%) |
Sep 12, 2014 | 6.480 | 6.510 | 6.380 | 6.400 | 7,683,629 | -0.07(-1.08%) |
Sep 11, 2014 | 6.350 | 6.470 | 6.350 | 6.470 | 11,967,929 | +0.12(+1.97%) |
Sep 10, 2014 | 6.720 | 6.720 | 6.310 | 6.345 | 21,393,624 | -0.39(-5.72%) |
Sep 09, 2014 | 6.830 | 6.850 | 6.720 | 6.730 | 7,621,711 | -0.09(-1.32%) |
Sep 08, 2014 | 6.680 | 6.830 | 6.670 | 6.820 | 12,265,386 | +0.15(+2.25%) |
Sep 05, 2014 | 6.650 | 6.690 | 6.610 | 6.670 | 6,253,753 | +0.03(+0.45%) |
Sep 04, 2014 | 6.690 | 6.710 | 6.530 | 6.640 | 11,473,000 | -0.05(-0.75%) |
Sep 03, 2014 | 6.680 | 6.740 | 6.650 | 6.690 | 10,405,532 | -0.10(-1.47%) |
Sep 02, 2014 | 6.790 | 6.800 | 6.740 | 6.790 | 5,955,837 | +0.00(+0.00%) |
Aug 29, 2014 | 6.760 | 6.790 | 6.790 | 6.790 | 6,321,500 | +0.04(+0.59%) |
Aug 28, 2014 | 6.740 | 6.780 | 6.650 | 6.750 | 5,958,658 | +0.01(+0.15%) |
Aug 27, 2014 | 6.720 | 6.850 | 6.720 | 6.740 | 9,936,295 | +0.05(+0.75%) |
Aug 26, 2014 | 6.700 | 6.760 | 6.680 | 6.690 | 6,761,309 | -0.01(-0.15%) |
Aug 25, 2014 | 6.700 | 6.760 | 6.670 | 6.700 | 5,306,889 | +0.02(+0.30%) |
Aug 22, 2014 | 6.630 | 6.690 | 6.570 | 6.680 | 6,992,219 | +0.04(+0.60%) |
Aug 21, 2014 | 6.640 | 6.740 | 6.600 | 6.640 | 8,474,943 | +0.03(+0.45%) |
Aug 20, 2014 | 6.590 | 6.650 | 6.570 | 6.610 | 6,341,647 | +0.04(+0.61%) |
Aug 19, 2014 | 6.590 | 6.630 | 6.520 | 6.570 | 6,911,100 | +0.01(+0.15%) |
Aug 18, 2014 | 6.570 | 6.610 | 6.543 | 6.560 | 4,315,076 | +0.06(+0.85%) |
Aug 15, 2014 | 6.480 | 6.570 | 6.460 | 6.505 | 10,067,207 | +0.04(+0.54%) |
Aug 14, 2014 | 6.510 | 6.510 | 6.460 | 6.470 | 7,829,563 | -0.03(-0.46%) |
Aug 13, 2014 | 6.460 | 6.510 | 6.450 | 6.500 | 7,434,115 | +0.01(+0.23%) |
Aug 12, 2014 | 6.500 | 6.510 | 6.430 | 6.485 | 6,113,390 | +0.00(+0.00%) |
Aug 11, 2014 | 6.390 | 6.520 | 6.380 | 6.485 | 11,651,890 | +0.14(+2.13%) |
Aug 08, 2014 | 6.410 | 6.460 | 6.290 | 6.350 | 11,196,283 | -0.07(-1.09%) |
Aug 07, 2014 | 6.430 | 6.490 | 6.370 | 6.420 | 9,953,858 | +0.02(+0.31%) |
Aug 06, 2014 | 6.670 | 6.670 | 6.380 | 6.400 | 19,646,200 | -0.41(-6.02%) |
Aug 05, 2014 | 6.540 | 6.860 | 6.510 | 6.810 | 33,827,672 | +0.27(+4.13%) |
Aug 04, 2014 | 6.450 | 6.590 | 6.430 | 6.540 | 11,623,562 | +0.06(+0.93%) |