Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.264 | 6.274 | 6.183 | 6.183 | 2,822,550 | -0.07(-1.05%) |
Sep 29, 2014 | 6.244 | 6.249 | 6.179 | 6.249 | 2,519,942 | -0.03(-0.40%) |
Sep 26, 2014 | 6.244 | 6.294 | 6.209 | 6.274 | 2,037,140 | +0.03(+0.48%) |
Sep 25, 2014 | 6.183 | 6.259 | 6.144 | 6.244 | 3,259,647 | +0.05(+0.81%) |
Sep 24, 2014 | 6.199 | 6.254 | 6.163 | 6.194 | 3,816,491 | -0.01(-0.08%) |
Sep 23, 2014 | 6.289 | 6.315 | 6.158 | 6.199 | 4,995,592 | -0.09(-1.36%) |
Sep 22, 2014 | 6.350 | 6.360 | 6.269 | 6.284 | 3,752,215 | -0.06(-0.95%) |
Sep 19, 2014 | 6.486 | 6.496 | 6.335 | 6.345 | 13,512,351 | -0.13(-2.03%) |
Sep 18, 2014 | 6.587 | 6.597 | 6.471 | 6.476 | 3,555,793 | -0.12(-1.76%) |
Sep 17, 2014 | 6.572 | 6.607 | 6.521 | 6.592 | 5,660,212 | +0.03(+0.46%) |
Sep 16, 2014 | 6.476 | 6.572 | 6.410 | 6.562 | 4,973,017 | +0.09(+1.32%) |
Sep 15, 2014 | 6.531 | 6.560 | 6.456 | 6.476 | 3,589,026 | -0.05(-0.76%) |
Sep 12, 2014 | 6.759 | 6.764 | 6.506 | 6.526 | 5,155,435 | -0.21(-3.17%) |
Sep 11, 2014 | 6.679 | 6.744 | 6.655 | 6.739 | 2,698,518 | +0.04(+0.67%) |
Sep 10, 2014 | 6.794 | 6.794 | 6.675 | 6.694 | 3,010,323 | -0.11(-1.60%) |
Sep 09, 2014 | 6.868 | 6.873 | 6.779 | 6.804 | 1,995,260 | -0.07(-1.01%) |
Sep 08, 2014 | 6.893 | 6.967 | 6.863 | 6.873 | 2,195,036 | -0.01(-0.22%) |
Sep 05, 2014 | 6.903 | 6.942 | 6.838 | 6.888 | 3,910,105 | -0.04(-0.57%) |
Sep 04, 2014 | 6.977 | 6.997 | 6.898 | 6.928 | 1,762,368 | -0.04(-0.64%) |
Sep 03, 2014 | 6.997 | 7.014 | 6.957 | 6.972 | 1,521,678 | -0.00(-0.07%) |
Sep 02, 2014 | 7.012 | 7.012 | 6.957 | 6.977 | 1,448,116 | -0.01(-0.21%) |
Aug 29, 2014 | 6.938 | 6.992 | 6.992 | 6.992 | 2,411,304 | +0.05(+0.79%) |
Aug 28, 2014 | 6.923 | 6.952 | 6.893 | 6.938 | 1,404,847 | -0.00(-0.07%) |
Aug 27, 2014 | 6.908 | 6.947 | 6.878 | 6.942 | 1,785,824 | +0.04(+0.65%) |
Aug 26, 2014 | 6.838 | 6.923 | 6.828 | 6.898 | 1,574,207 | +0.06(+0.94%) |
Aug 25, 2014 | 6.883 | 6.883 | 6.794 | 6.833 | 2,353,905 | -0.03(-0.43%) |
Aug 22, 2014 | 6.913 | 6.928 | 6.823 | 6.863 | 1,732,078 | -0.05(-0.72%) |
Aug 21, 2014 | 6.928 | 6.947 | 6.903 | 6.913 | 1,931,147 | -0.01(-0.14%) |
Aug 20, 2014 | 6.858 | 6.923 | 6.794 | 6.923 | 2,280,331 | +0.05(+0.72%) |
Aug 19, 2014 | 6.853 | 6.903 | 6.836 | 6.873 | 2,406,683 | +0.03(+0.44%) |
Aug 18, 2014 | 6.789 | 6.888 | 6.784 | 6.843 | 4,978,918 | +0.10(+1.47%) |
Aug 15, 2014 | 6.828 | 6.858 | 6.734 | 6.744 | 2,998,077 | -0.04(-0.59%) |
Aug 14, 2014 | 6.734 | 6.823 | 6.729 | 6.784 | 2,162,728 | +0.06(+0.89%) |
Aug 13, 2014 | 6.684 | 6.739 | 6.660 | 6.724 | 1,483,707 | +0.07(+1.04%) |
Aug 12, 2014 | 6.615 | 6.684 | 6.610 | 6.655 | 2,192,951 | +0.02(+0.37%) |
Aug 11, 2014 | 6.590 | 6.650 | 6.560 | 6.630 | 1,614,330 | +0.06(+0.91%) |
Aug 08, 2014 | 6.541 | 6.600 | 6.486 | 6.570 | 1,762,924 | +0.00(+0.00%) |
Aug 07, 2014 | 6.595 | 6.615 | 6.516 | 6.570 | 2,111,217 | -0.02(-0.30%) |
Aug 06, 2014 | 6.585 | 6.625 | 6.570 | 6.590 | 1,607,920 | -0.02(-0.38%) |
Aug 05, 2014 | 6.640 | 6.687 | 6.605 | 6.615 | 1,727,163 | -0.06(-0.89%) |
Aug 04, 2014 | 6.694 | 6.719 | 6.590 | 6.675 | 2,382,328 | -0.01(-0.22%) |
Aug 01, 2014 | 6.675 | 6.749 | 6.595 | 6.689 | 3,959,816 | +0.01(+0.15%) |
Jul 31, 2014 | 6.555 | 6.709 | 6.545 | 6.679 | 4,126,647 | +0.09(+1.36%) |
Jul 30, 2014 | 6.645 | 6.679 | 6.550 | 6.590 | 1,985,938 | -0.03(-0.52%) |
Jul 29, 2014 | 6.749 | 6.759 | 6.625 | 6.625 | 2,668,245 | -0.13(-1.98%) |
Jul 28, 2014 | 6.560 | 6.799 | 6.550 | 6.759 | 4,389,462 | +0.20(+3.03%) |
Jul 25, 2014 | 6.660 | 6.660 | 6.545 | 6.560 | 4,332,094 | -0.13(-1.93%) |
Jul 24, 2014 | 6.560 | 6.689 | 6.545 | 6.689 | 5,246,449 | +0.13(+1.97%) |
Jul 23, 2014 | 6.541 | 6.560 | 6.521 | 6.560 | 1,584,905 | +0.01(+0.23%) |
Jul 22, 2014 | 6.545 | 6.570 | 6.511 | 6.545 | 1,532,298 | +0.02(+0.38%) |
Jul 21, 2014 | 6.486 | 6.536 | 6.456 | 6.521 | 1,331,791 | +0.03(+0.46%) |
Jul 18, 2014 | 6.466 | 6.533 | 6.461 | 6.491 | 3,162,067 | +0.01(+0.15%) |
Jul 17, 2014 | 6.481 | 6.521 | 6.466 | 6.481 | 1,505,563 | -0.02(-0.31%) |
Jul 16, 2014 | 6.506 | 6.536 | 6.456 | 6.501 | 1,483,204 | +0.01(+0.15%) |
Jul 15, 2014 | 6.446 | 6.501 | 6.412 | 6.491 | 1,473,104 | +0.04(+0.69%) |
Jul 14, 2014 | 6.446 | 6.464 | 6.402 | 6.446 | 1,566,900 | +0.01(+0.23%) |
Jul 11, 2014 | 6.471 | 6.499 | 6.407 | 6.431 | 2,491,716 | -0.04(-0.61%) |
Jul 10, 2014 | 6.431 | 6.531 | 6.426 | 6.471 | 1,864,537 | +0.01(+0.23%) |
Jul 09, 2014 | 6.501 | 6.501 | 6.441 | 6.456 | 2,200,308 | -0.03(-0.54%) |
Jul 08, 2014 | 6.441 | 6.501 | 6.436 | 6.491 | 2,088,307 | +0.05(+0.85%) |
Jul 07, 2014 | 6.402 | 6.476 | 6.402 | 6.436 | 1,974,095 | +0.01(+0.15%) |
Jul 03, 2014 | 6.486 | 6.426 | 6.426 | 6.426 | 1,482,934 | -0.06(-0.92%) |
Jul 02, 2014 | 6.526 | 6.526 | 6.451 | 6.486 | 1,898,028 | -0.08(-1.21%) |