Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.092 | 6.098 | 5.941 | 5.941 | 1,400,904 | -0.12(-1.95%) |
Sep 29, 2014 | 6.067 | 6.084 | 6.026 | 6.059 | 998,119 | -0.01(-0.24%) |
Sep 26, 2014 | 6.048 | 6.118 | 6.033 | 6.074 | 680,771 | +0.01(+0.18%) |
Sep 25, 2014 | 6.122 | 6.144 | 6.000 | 6.063 | 1,098,693 | -0.04(-0.67%) |
Sep 24, 2014 | 6.059 | 6.107 | 6.044 | 6.104 | 576,886 | +0.04(+0.67%) |
Sep 23, 2014 | 6.089 | 6.133 | 6.037 | 6.063 | 597,715 | -0.01(-0.12%) |
Sep 22, 2014 | 6.126 | 6.145 | 6.037 | 6.070 | 681,688 | -0.08(-1.32%) |
Sep 19, 2014 | 6.200 | 6.203 | 6.081 | 6.152 | 1,318,837 | -0.03(-0.54%) |
Sep 18, 2014 | 6.222 | 6.236 | 6.181 | 6.185 | 310,847 | -0.01(-0.18%) |
Sep 17, 2014 | 6.159 | 6.233 | 6.152 | 6.196 | 501,568 | +0.07(+1.15%) |
Sep 16, 2014 | 6.181 | 6.251 | 6.085 | 6.126 | 898,145 | -0.07(-1.19%) |
Sep 15, 2014 | 6.303 | 6.303 | 6.181 | 6.200 | 722,328 | -0.10(-1.64%) |
Sep 12, 2014 | 6.333 | 6.373 | 6.288 | 6.303 | 967,425 | -0.04(-0.64%) |
Sep 11, 2014 | 6.366 | 6.384 | 6.304 | 6.344 | 624,836 | +0.00(+0.06%) |
Sep 10, 2014 | 6.366 | 6.384 | 6.300 | 6.340 | 526,993 | -0.00(-0.06%) |
Sep 09, 2014 | 6.315 | 6.369 | 6.279 | 6.344 | 680,438 | +0.05(+0.75%) |
Sep 08, 2014 | 6.351 | 6.402 | 6.286 | 6.297 | 633,182 | -0.03(-0.51%) |
Sep 05, 2014 | 6.384 | 6.386 | 6.311 | 6.329 | 511,897 | -0.05(-0.79%) |
Sep 04, 2014 | 6.409 | 6.413 | 6.340 | 6.380 | 666,489 | +0.01(+0.23%) |
Sep 03, 2014 | 6.391 | 6.391 | 6.328 | 6.366 | 625,629 | +0.00(+0.06%) |
Sep 02, 2014 | 6.391 | 6.405 | 6.351 | 6.362 | 541,928 | -0.02(-0.34%) |
Aug 29, 2014 | 6.391 | 6.384 | 6.384 | 6.384 | 521,693 | +0.01(+0.23%) |
Aug 28, 2014 | 6.337 | 6.372 | 6.250 | 6.369 | 654,094 | +0.05(+0.74%) |
Aug 27, 2014 | 6.391 | 6.401 | 6.304 | 6.322 | 785,382 | -0.04(-0.63%) |
Aug 26, 2014 | 6.395 | 6.398 | 6.333 | 6.362 | 716,838 | -0.01(-0.17%) |
Aug 25, 2014 | 6.271 | 6.387 | 6.235 | 6.373 | 2,011,972 | +0.10(+1.62%) |
Aug 22, 2014 | 6.275 | 6.279 | 6.217 | 6.271 | 551,777 | +0.01(+0.23%) |
Aug 21, 2014 | 6.242 | 6.275 | 6.228 | 6.257 | 461,305 | +0.02(+0.29%) |
Aug 20, 2014 | 6.268 | 6.268 | 6.195 | 6.239 | 597,890 | -0.03(-0.46%) |
Aug 19, 2014 | 6.268 | 6.271 | 6.246 | 6.268 | 822,870 | +0.01(+0.12%) |
Aug 18, 2014 | 6.210 | 6.279 | 6.206 | 6.261 | 1,130,086 | +0.05(+0.82%) |
Aug 15, 2014 | 6.199 | 6.242 | 6.163 | 6.210 | 478,723 | +0.02(+0.35%) |
Aug 14, 2014 | 6.246 | 6.246 | 6.184 | 6.188 | 589,093 | -0.05(-0.75%) |
Aug 13, 2014 | 6.224 | 6.264 | 6.219 | 6.235 | 443,240 | +0.02(+0.29%) |
Aug 12, 2014 | 6.206 | 6.246 | 6.152 | 6.217 | 672,310 | -0.03(-0.41%) |
Aug 11, 2014 | 6.304 | 6.304 | 6.232 | 6.242 | 542,287 | -0.03(-0.52%) |
Aug 08, 2014 | 6.203 | 6.275 | 6.192 | 6.275 | 705,026 | +0.08(+1.23%) |
Aug 07, 2014 | 6.166 | 6.246 | 6.156 | 6.199 | 831,337 | +0.04(+0.71%) |
Aug 06, 2014 | 6.192 | 6.224 | 6.156 | 6.156 | 1,102,695 | -0.06(-0.99%) |
Aug 05, 2014 | 6.210 | 6.246 | 6.192 | 6.217 | 630,274 | -0.01(-0.17%) |
Aug 04, 2014 | 6.217 | 6.246 | 6.195 | 6.228 | 780,499 | +0.00(+0.06%) |
Aug 01, 2014 | 6.192 | 6.224 | 6.188 | 6.224 | 973,376 | +0.03(+0.53%) |
Jul 31, 2014 | 6.228 | 6.253 | 6.192 | 6.192 | 1,381,930 | -0.05(-0.81%) |
Jul 30, 2014 | 6.271 | 6.271 | 6.242 | 6.242 | 1,360,705 | -0.00(-0.06%) |
Jul 29, 2014 | 6.217 | 6.264 | 6.213 | 6.246 | 11,864,597 | -0.19(-2.93%) |
Jul 28, 2014 | 6.442 | 6.478 | 6.413 | 6.434 | 688,119 | +0.03(+0.45%) |
Jul 25, 2014 | 6.445 | 6.474 | 6.380 | 6.405 | 357,256 | -0.03(-0.45%) |
Jul 24, 2014 | 6.420 | 6.452 | 6.376 | 6.434 | 356,538 | +0.04(+0.57%) |
Jul 23, 2014 | 6.366 | 6.420 | 6.347 | 6.398 | 336,065 | +0.01(+0.23%) |
Jul 22, 2014 | 6.445 | 6.445 | 6.366 | 6.384 | 458,231 | -0.02(-0.28%) |
Jul 21, 2014 | 6.380 | 6.427 | 6.337 | 6.402 | 360,148 | +0.03(+0.51%) |
Jul 18, 2014 | 6.391 | 6.427 | 6.337 | 6.369 | 692,377 | +0.01(+0.11%) |
Jul 17, 2014 | 6.373 | 6.442 | 6.358 | 6.362 | 416,360 | -0.04(-0.62%) |
Jul 16, 2014 | 6.438 | 6.486 | 6.380 | 6.402 | 573,327 | -0.04(-0.56%) |
Jul 15, 2014 | 6.467 | 6.489 | 6.413 | 6.438 | 442,909 | -0.00(-0.06%) |
Jul 14, 2014 | 6.460 | 6.489 | 6.391 | 6.442 | 465,873 | +0.03(+0.51%) |
Jul 11, 2014 | 6.391 | 6.423 | 6.354 | 6.409 | 574,558 | -0.01(-0.17%) |
Jul 10, 2014 | 6.384 | 6.426 | 6.308 | 6.420 | 904,203 | -0.04(-0.56%) |
Jul 09, 2014 | 6.431 | 6.528 | 6.411 | 6.456 | 727,479 | +0.03(+0.39%) |
Jul 08, 2014 | 6.514 | 6.518 | 6.420 | 6.431 | 884,288 | -0.09(-1.39%) |
Jul 07, 2014 | 6.572 | 6.586 | 6.489 | 6.521 | 832,066 | -0.08(-1.26%) |
Jul 03, 2014 | 6.662 | 6.605 | 6.605 | 6.605 | 299,373 | -0.03(-0.38%) |
Jul 02, 2014 | 6.601 | 6.644 | 6.569 | 6.630 | 961,675 | +0.01(+0.11%) |