Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.050 | 6.209 | 5.955 | 6.145 | 38,203,160 | -0.13(-2.06%) |
Sep 29, 2014 | 6.291 | 6.449 | 6.240 | 6.274 | 32,848,682 | -0.57(-8.38%) |
Sep 26, 2014 | 6.554 | 6.873 | 6.550 | 6.848 | 19,308,054 | +0.32(+4.96%) |
Sep 25, 2014 | 6.666 | 6.707 | 6.507 | 6.524 | 18,403,452 | -0.25(-3.75%) |
Sep 24, 2014 | 6.649 | 6.817 | 6.580 | 6.779 | 15,513,660 | +0.09(+1.42%) |
Sep 23, 2014 | 6.735 | 6.882 | 6.619 | 6.684 | 21,991,942 | -0.08(-1.15%) |
Sep 22, 2014 | 6.675 | 6.791 | 6.666 | 6.761 | 17,797,804 | -0.13(-1.82%) |
Sep 19, 2014 | 7.063 | 7.063 | 6.869 | 6.886 | 14,595,543 | -0.19(-2.74%) |
Sep 18, 2014 | 7.147 | 7.214 | 7.007 | 7.080 | 18,805,788 | -0.13(-1.74%) |
Sep 17, 2014 | 7.367 | 7.374 | 7.201 | 7.205 | 23,780,606 | -0.04(-0.59%) |
Sep 16, 2014 | 7.257 | 7.460 | 7.210 | 7.249 | 27,533,366 | +0.25(+3.51%) |
Sep 15, 2014 | 6.779 | 7.007 | 6.770 | 7.003 | 19,139,000 | +0.19(+2.72%) |
Sep 12, 2014 | 6.990 | 6.994 | 6.757 | 6.817 | 36,316,384 | -0.34(-4.70%) |
Sep 11, 2014 | 7.197 | 7.261 | 7.119 | 7.154 | 24,381,354 | +0.00(+0.00%) |
Sep 10, 2014 | 7.318 | 7.326 | 7.115 | 7.154 | 44,047,248 | -0.24(-3.21%) |
Sep 09, 2014 | 7.494 | 7.568 | 7.343 | 7.391 | 20,314,766 | -0.21(-2.78%) |
Sep 08, 2014 | 7.904 | 7.962 | 7.568 | 7.602 | 24,855,220 | -0.24(-3.08%) |
Sep 05, 2014 | 7.753 | 7.865 | 7.710 | 7.844 | 19,081,502 | +0.11(+1.45%) |
Sep 04, 2014 | 7.861 | 7.977 | 7.693 | 7.732 | 29,514,638 | -0.25(-3.19%) |
Sep 03, 2014 | 7.999 | 8.048 | 7.861 | 7.986 | 17,858,002 | -0.00(-0.05%) |
Sep 02, 2014 | 7.753 | 8.007 | 7.663 | 7.990 | 19,018,834 | +0.13(+1.64%) |
Aug 29, 2014 | 7.745 | 7.862 | 7.862 | 7.862 | 17,613,892 | +0.19(+2.47%) |
Aug 28, 2014 | 7.635 | 7.702 | 7.560 | 7.672 | 24,661,554 | +0.03(+0.34%) |
Aug 27, 2014 | 7.452 | 7.655 | 7.439 | 7.646 | 20,963,338 | +0.26(+3.50%) |
Aug 26, 2014 | 7.310 | 7.426 | 7.254 | 7.387 | 13,811,006 | +0.14(+1.90%) |
Aug 25, 2014 | 7.159 | 7.267 | 7.142 | 7.250 | 9,389,158 | +0.12(+1.69%) |
Aug 22, 2014 | 7.194 | 7.202 | 7.077 | 7.129 | 10,272,641 | -0.14(-1.90%) |
Aug 21, 2014 | 7.215 | 7.284 | 7.170 | 7.267 | 19,794,346 | +0.09(+1.26%) |
Aug 20, 2014 | 7.146 | 7.198 | 7.112 | 7.176 | 15,564,671 | +0.03(+0.36%) |
Aug 19, 2014 | 6.939 | 7.189 | 6.896 | 7.150 | 20,606,046 | +0.20(+2.85%) |
Aug 18, 2014 | 6.935 | 6.965 | 6.859 | 6.952 | 13,098,657 | +0.10(+1.51%) |
Aug 15, 2014 | 6.857 | 6.862 | 6.737 | 6.849 | 15,518,985 | +0.10(+1.53%) |
Aug 14, 2014 | 6.586 | 6.750 | 6.581 | 6.745 | 16,664,718 | +0.19(+2.83%) |
Aug 13, 2014 | 6.650 | 6.732 | 6.456 | 6.560 | 28,307,428 | -0.04(-0.59%) |
Aug 12, 2014 | 6.538 | 6.631 | 6.517 | 6.599 | 11,745,004 | +0.00(+0.07%) |
Aug 11, 2014 | 6.465 | 6.599 | 6.426 | 6.594 | 13,105,330 | +0.19(+3.03%) |
Aug 08, 2014 | 6.448 | 6.469 | 6.334 | 6.400 | 16,622,730 | -0.11(-1.66%) |
Aug 07, 2014 | 6.681 | 6.681 | 6.463 | 6.508 | 14,241,074 | -0.16(-2.39%) |
Aug 06, 2014 | 6.612 | 6.771 | 6.564 | 6.668 | 13,872,451 | +0.03(+0.39%) |
Aug 05, 2014 | 6.724 | 6.775 | 6.625 | 6.642 | 10,686,143 | -0.07(-1.03%) |
Aug 04, 2014 | 6.698 | 6.724 | 6.590 | 6.711 | 15,342,039 | +0.06(+0.90%) |
Aug 01, 2014 | 6.621 | 6.707 | 6.539 | 6.651 | 15,718,047 | +0.07(+1.05%) |
Jul 31, 2014 | 6.608 | 6.668 | 6.500 | 6.582 | 18,969,938 | -0.09(-1.42%) |
Jul 30, 2014 | 6.758 | 6.791 | 6.634 | 6.677 | 12,383,538 | -0.07(-1.02%) |
Jul 29, 2014 | 6.722 | 6.931 | 6.711 | 6.746 | 10,542,118 | -0.03(-0.44%) |
Jul 28, 2014 | 6.823 | 6.836 | 6.733 | 6.776 | 10,731,855 | -0.05(-0.76%) |
Jul 25, 2014 | 6.888 | 6.905 | 6.789 | 6.827 | 15,450,088 | -0.06(-0.88%) |
Jul 24, 2014 | 6.793 | 6.918 | 6.771 | 6.888 | 15,214,953 | +0.07(+1.07%) |
Jul 23, 2014 | 6.728 | 6.819 | 6.724 | 6.814 | 13,955,833 | -0.04(-0.63%) |
Jul 22, 2014 | 6.836 | 6.870 | 6.767 | 6.858 | 13,483,249 | +0.03(+0.51%) |
Jul 21, 2014 | 6.724 | 6.858 | 6.690 | 6.823 | 13,993,231 | +0.11(+1.67%) |
Jul 18, 2014 | 6.612 | 6.780 | 6.590 | 6.711 | 14,217,206 | +0.35(+5.48%) |
Jul 17, 2014 | 6.466 | 6.547 | 6.332 | 6.362 | 12,819,667 | -0.12(-1.80%) |
Jul 16, 2014 | 6.642 | 6.681 | 6.422 | 6.478 | 19,223,502 | -0.21(-3.16%) |
Jul 15, 2014 | 6.659 | 6.724 | 6.603 | 6.690 | 15,509,735 | +0.01(+0.19%) |
Jul 14, 2014 | 6.491 | 6.685 | 6.478 | 6.677 | 16,758,742 | +0.27(+4.17%) |
Jul 11, 2014 | 6.354 | 6.427 | 6.280 | 6.410 | 13,179,271 | +0.05(+0.74%) |
Jul 10, 2014 | 6.263 | 6.397 | 6.190 | 6.362 | 22,034,976 | +0.07(+1.16%) |
Jul 09, 2014 | 6.203 | 6.476 | 6.186 | 6.289 | 25,290,378 | +0.08(+1.32%) |
Jul 08, 2014 | 6.302 | 6.302 | 6.198 | 6.207 | 9,518,444 | -0.04(-0.62%) |
Jul 07, 2014 | 6.263 | 6.285 | 6.198 | 6.246 | 9,341,573 | -0.06(-0.89%) |
Jul 03, 2014 | 6.134 | 6.302 | 6.302 | 6.302 | 13,988,207 | +0.15(+2.45%) |
Jul 02, 2014 | 6.250 | 6.280 | 6.134 | 6.151 | 14,046,863 | -0.12(-1.86%) |