Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.611 | 6.619 | 6.555 | 6.571 | 41,106,852 | +0.03(+0.49%) |
Oct 30, 2014 | 6.563 | 6.587 | 6.539 | 6.539 | 28,876,032 | +0.01(+0.12%) |
Oct 29, 2014 | 6.627 | 6.635 | 6.515 | 6.531 | 29,712,052 | -0.17(-2.49%) |
Oct 28, 2014 | 6.666 | 6.714 | 6.643 | 6.698 | 41,397,628 | +0.05(+0.72%) |
Oct 27, 2014 | 6.587 | 6.627 | 6.627 | 6.650 | 21,641,500 | +0.02(+0.36%) |
Oct 24, 2014 | 6.706 | 6.706 | 6.563 | 6.627 | 18,812,068 | -0.05(-0.71%) |
Oct 23, 2014 | 6.635 | 6.754 | 6.587 | 6.674 | 95,383,056 | +0.37(+5.93%) |
Oct 22, 2014 | 6.523 | 6.539 | 6.277 | 6.301 | 54,041,968 | -0.19(-2.94%) |
Oct 21, 2014 | 6.341 | 6.507 | 6.333 | 6.492 | 15,504,113 | +0.22(+3.55%) |
Oct 20, 2014 | 6.221 | 6.285 | 6.205 | 6.269 | 11,843,139 | -0.04(-0.63%) |
Oct 17, 2014 | 6.285 | 6.349 | 6.269 | 6.309 | 13,118,499 | +0.11(+1.79%) |
Oct 16, 2014 | 6.039 | 6.261 | 6.023 | 6.198 | 26,176,118 | +0.02(+0.39%) |
Oct 15, 2014 | 6.134 | 6.269 | 6.047 | 6.174 | 37,944,968 | -0.15(-2.39%) |
Oct 14, 2014 | 6.364 | 6.404 | 6.253 | 6.325 | 31,914,618 | +0.05(+0.76%) |
Oct 13, 2014 | 6.428 | 6.436 | 6.277 | 6.277 | 19,495,604 | +0.00(+0.00%) |
Oct 10, 2014 | 6.428 | 6.436 | 6.269 | 6.277 | 21,733,598 | -0.12(-1.86%) |
Oct 09, 2014 | 6.571 | 6.603 | 6.388 | 6.396 | 20,903,936 | -0.17(-2.66%) |
Oct 08, 2014 | 6.444 | 6.587 | 6.396 | 6.571 | 21,067,992 | +0.08(+1.22%) |
Oct 07, 2014 | 6.619 | 6.643 | 6.484 | 6.492 | 19,593,820 | -0.27(-4.00%) |
Oct 06, 2014 | 6.801 | 6.817 | 6.714 | 6.762 | 24,022,194 | +0.17(+2.65%) |
Oct 03, 2014 | 6.499 | 6.611 | 6.476 | 6.587 | 11,265,761 | +0.00(+0.00%) |
Oct 02, 2014 | 6.611 | 6.651 | 6.436 | 6.587 | 23,652,412 | +0.07(+1.10%) |
Oct 01, 2014 | 6.619 | 6.619 | 6.492 | 6.515 | 19,794,470 | -0.21(-3.07%) |
Sep 30, 2014 | 6.746 | 6.770 | 6.690 | 6.722 | 10,687,230 | -0.07(-1.05%) |
Sep 29, 2014 | 6.754 | 6.809 | 6.730 | 6.793 | 10,284,190 | -0.05(-0.70%) |
Sep 26, 2014 | 6.809 | 6.841 | 6.762 | 6.841 | 13,463,774 | +0.04(+0.58%) |
Sep 25, 2014 | 6.857 | 6.881 | 6.762 | 6.801 | 16,747,148 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.889 | 6.762 | 6.881 | 13,241,091 | +0.12(+1.76%) |
Sep 23, 2014 | 6.762 | 6.817 | 6.722 | 6.762 | 15,451,999 | -0.08(-1.16%) |
Sep 22, 2014 | 6.881 | 6.897 | 6.793 | 6.841 | 26,891,620 | -0.02(-0.35%) |
Sep 19, 2014 | 6.921 | 6.936 | 6.809 | 6.865 | 42,126,088 | +0.01(+0.12%) |
Sep 18, 2014 | 6.825 | 6.897 | 6.793 | 6.857 | 21,740,076 | +0.07(+1.05%) |
Sep 17, 2014 | 6.809 | 6.841 | 6.754 | 6.786 | 26,454,620 | -0.02(-0.35%) |
Sep 16, 2014 | 6.746 | 6.825 | 6.698 | 6.809 | 15,320,596 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.857 | 6.770 | 6.801 | 52,278,616 | +0.15(+2.27%) |
Sep 12, 2014 | 6.714 | 6.722 | 6.635 | 6.650 | 13,533,120 | -0.05(-0.71%) |
Sep 11, 2014 | 6.658 | 6.698 | 6.635 | 6.698 | 10,568,148 | +0.06(+0.84%) |
Sep 10, 2014 | 6.619 | 6.650 | 6.571 | 6.643 | 14,567,733 | +0.07(+1.09%) |
Sep 09, 2014 | 6.654 | 6.658 | 6.547 | 6.571 | 22,192,438 | -0.17(-2.59%) |
Sep 08, 2014 | 6.706 | 6.770 | 6.682 | 6.746 | 32,408,288 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.650 | 6.571 | 6.611 | 15,550,212 | +0.01(+0.12%) |
Sep 04, 2014 | 6.674 | 6.728 | 6.587 | 6.603 | 22,395,560 | -0.06(-0.95%) |
Sep 03, 2014 | 6.738 | 6.746 | 6.643 | 6.666 | 22,994,608 | +0.04(+0.60%) |
Sep 02, 2014 | 6.595 | 6.646 | 6.650 | 6.627 | 15,098,445 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.650 | 6.650 | 6.650 | 21,564,548 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.340 | 6.460 | 17,387,222 | -0.01(-0.12%) |
Aug 27, 2014 | 6.440 | 6.499 | 6.436 | 6.468 | 8,303,412 | -0.06(-0.97%) |
Aug 26, 2014 | 6.515 | 6.559 | 6.507 | 6.531 | 19,008,440 | -0.03(-0.48%) |
Aug 25, 2014 | 6.531 | 6.571 | 6.511 | 6.563 | 32,142,298 | +0.06(+0.98%) |
Aug 22, 2014 | 6.507 | 6.517 | 6.468 | 6.499 | 16,820,666 | -0.06(-0.85%) |
Aug 21, 2014 | 6.563 | 6.611 | 6.523 | 6.555 | 33,997,796 | +0.10(+1.48%) |
Aug 20, 2014 | 6.436 | 6.555 | 6.436 | 6.460 | 54,342,228 | +0.09(+1.37%) |
Aug 19, 2014 | 6.253 | 6.372 | 6.253 | 6.372 | 68,569,752 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.213 | 6.186 | 6.213 | 16,099,328 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.229 | 6.142 | 6.158 | 16,282,974 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.205 | 6.162 | 6.198 | 25,639,186 | +0.05(+0.78%) |
Aug 13, 2014 | 6.134 | 6.150 | 6.110 | 6.150 | 6,103,871 | +0.02(+0.26%) |
Aug 12, 2014 | 6.142 | 6.158 | 6.078 | 6.134 | 10,290,213 | +0.00(+0.00%) |
Aug 11, 2014 | 6.158 | 6.174 | 6.110 | 6.134 | 22,922,192 | +0.06(+0.92%) |
Aug 08, 2014 | 6.086 | 6.102 | 6.039 | 6.078 | 13,579,971 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.205 | 6.062 | 6.110 | 24,971,514 | -0.04(-0.65%) |
Aug 06, 2014 | 6.158 | 6.196 | 6.126 | 6.150 | 17,382,702 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.368 | 6.182 | 6.221 | 47,579,736 | -0.02(-0.25%) |
Aug 04, 2014 | 6.261 | 6.301 | 6.198 | 6.237 | 37,233,288 | +0.04(+0.64%) |