Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.747 | 6.771 | 6.691 | 6.723 | 10,685,819 | -0.07(-1.05%) |
Sep 29, 2014 | 6.755 | 6.810 | 6.731 | 6.794 | 10,282,832 | -0.05(-0.70%) |
Sep 26, 2014 | 6.810 | 6.842 | 6.763 | 6.842 | 13,461,997 | +0.04(+0.58%) |
Sep 25, 2014 | 6.858 | 6.882 | 6.763 | 6.802 | 16,744,937 | -0.08(-1.15%) |
Sep 24, 2014 | 6.786 | 6.890 | 6.763 | 6.882 | 13,239,343 | +0.12(+1.76%) |
Sep 23, 2014 | 6.763 | 6.818 | 6.723 | 6.763 | 15,449,959 | -0.08(-1.16%) |
Sep 22, 2014 | 6.882 | 6.898 | 6.794 | 6.842 | 26,888,070 | -0.02(-0.35%) |
Sep 19, 2014 | 6.922 | 6.937 | 6.810 | 6.866 | 42,120,528 | +0.01(+0.12%) |
Sep 18, 2014 | 6.826 | 6.898 | 6.794 | 6.858 | 21,737,206 | +0.07(+1.05%) |
Sep 17, 2014 | 6.810 | 6.842 | 6.755 | 6.786 | 26,451,128 | -0.02(-0.35%) |
Sep 16, 2014 | 6.747 | 6.826 | 6.699 | 6.810 | 15,318,574 | +0.01(+0.12%) |
Sep 15, 2014 | 6.778 | 6.858 | 6.771 | 6.802 | 52,271,716 | +0.15(+2.27%) |
Sep 12, 2014 | 6.715 | 6.723 | 6.635 | 6.651 | 13,531,333 | -0.05(-0.71%) |
Sep 11, 2014 | 6.659 | 6.699 | 6.635 | 6.699 | 10,566,753 | +0.06(+0.84%) |
Sep 10, 2014 | 6.620 | 6.651 | 6.572 | 6.643 | 14,565,810 | +0.07(+1.09%) |
Sep 09, 2014 | 6.655 | 6.659 | 6.548 | 6.572 | 22,189,508 | -0.17(-2.59%) |
Sep 08, 2014 | 6.707 | 6.771 | 6.683 | 6.747 | 32,404,010 | +0.14(+2.04%) |
Sep 05, 2014 | 6.635 | 6.651 | 6.572 | 6.612 | 15,548,159 | +0.01(+0.12%) |
Sep 04, 2014 | 6.675 | 6.729 | 6.588 | 6.604 | 22,392,602 | -0.06(-0.95%) |
Sep 03, 2014 | 6.739 | 6.747 | 6.643 | 6.667 | 22,991,574 | +0.04(+0.60%) |
Sep 02, 2014 | 6.596 | 6.647 | 6.651 | 6.628 | 15,096,452 | -0.02(-0.36%) |
Aug 29, 2014 | 6.643 | 6.651 | 6.651 | 6.651 | 21,561,700 | +0.19(+2.95%) |
Aug 28, 2014 | 6.349 | 6.484 | 6.341 | 6.461 | 17,384,926 | -0.01(-0.12%) |
Aug 27, 2014 | 6.441 | 6.500 | 6.437 | 6.469 | 8,302,316 | -0.06(-0.97%) |
Aug 26, 2014 | 6.516 | 6.560 | 6.508 | 6.532 | 19,005,932 | -0.03(-0.48%) |
Aug 25, 2014 | 6.532 | 6.572 | 6.512 | 6.564 | 32,138,054 | +0.06(+0.98%) |
Aug 22, 2014 | 6.508 | 6.518 | 6.469 | 6.500 | 16,818,446 | -0.06(-0.85%) |
Aug 21, 2014 | 6.564 | 6.612 | 6.524 | 6.556 | 33,993,308 | +0.10(+1.48%) |
Aug 20, 2014 | 6.437 | 6.556 | 6.437 | 6.461 | 54,335,052 | +0.09(+1.37%) |
Aug 19, 2014 | 6.254 | 6.373 | 6.254 | 6.373 | 68,560,704 | +0.16(+2.56%) |
Aug 18, 2014 | 6.198 | 6.214 | 6.186 | 6.214 | 16,097,203 | +0.06(+0.90%) |
Aug 15, 2014 | 6.198 | 6.230 | 6.143 | 6.159 | 16,280,825 | -0.04(-0.64%) |
Aug 14, 2014 | 6.182 | 6.206 | 6.163 | 6.198 | 25,635,802 | +0.05(+0.78%) |
Aug 13, 2014 | 6.135 | 6.151 | 6.111 | 6.151 | 6,103,065 | +0.02(+0.26%) |
Aug 12, 2014 | 6.143 | 6.159 | 6.079 | 6.135 | 10,288,855 | +0.00(+0.00%) |
Aug 11, 2014 | 6.159 | 6.175 | 6.111 | 6.135 | 22,919,166 | +0.06(+0.91%) |
Aug 08, 2014 | 6.087 | 6.103 | 6.039 | 6.079 | 13,578,178 | -0.03(-0.52%) |
Aug 07, 2014 | 6.198 | 6.206 | 6.063 | 6.111 | 24,968,218 | -0.04(-0.65%) |
Aug 06, 2014 | 6.159 | 6.197 | 6.127 | 6.151 | 17,380,408 | -0.07(-1.15%) |
Aug 05, 2014 | 6.349 | 6.369 | 6.182 | 6.222 | 47,573,456 | -0.02(-0.25%) |
Aug 04, 2014 | 6.262 | 6.302 | 6.198 | 6.238 | 37,228,372 | +0.04(+0.64%) |
Aug 01, 2014 | 6.294 | 6.310 | 6.159 | 6.198 | 23,973,670 | -0.10(-1.64%) |
Jul 31, 2014 | 6.349 | 6.365 | 6.238 | 6.302 | 31,458,074 | -0.17(-2.58%) |
Jul 30, 2014 | 6.469 | 6.540 | 6.445 | 6.469 | 11,988,019 | -0.03(-0.49%) |
Jul 29, 2014 | 6.508 | 6.540 | 6.461 | 6.500 | 25,391,788 | -0.01(-0.12%) |
Jul 28, 2014 | 6.524 | 6.536 | 6.437 | 6.508 | 19,860,506 | -0.04(-0.61%) |
Jul 25, 2014 | 6.524 | 6.564 | 6.484 | 6.548 | 20,070,898 | -0.06(-0.96%) |
Jul 24, 2014 | 6.580 | 6.635 | 6.461 | 6.612 | 80,402,176 | +0.51(+8.33%) |
Jul 23, 2014 | 6.087 | 6.127 | 6.063 | 6.103 | 18,743,488 | -0.03(-0.52%) |
Jul 22, 2014 | 6.079 | 6.163 | 6.056 | 6.135 | 25,034,556 | +0.07(+1.18%) |
Jul 21, 2014 | 6.071 | 6.103 | 6.032 | 6.063 | 21,015,318 | +0.00(+0.00%) |
Jul 18, 2014 | 6.047 | 6.063 | 5.984 | 6.063 | 31,793,748 | +0.20(+3.39%) |
Jul 17, 2014 | 5.968 | 5.976 | 5.849 | 5.865 | 12,014,144 | -0.10(-1.73%) |
Jul 16, 2014 | 5.960 | 5.984 | 5.928 | 5.968 | 9,287,411 | +0.06(+0.94%) |
Jul 15, 2014 | 5.936 | 5.944 | 5.857 | 5.912 | 11,731,675 | -0.05(-0.80%) |
Jul 14, 2014 | 5.976 | 6.000 | 5.944 | 5.960 | 7,664,152 | +0.02(+0.40%) |
Jul 11, 2014 | 5.940 | 5.984 | 5.896 | 5.936 | 10,229,993 | -0.06(-0.93%) |
Jul 10, 2014 | 5.900 | 6.039 | 5.888 | 5.992 | 15,900,795 | +0.00(+0.00%) |
Jul 09, 2014 | 5.900 | 5.992 | 5.888 | 5.992 | 14,127,150 | +0.11(+1.89%) |
Jul 08, 2014 | 5.904 | 5.928 | 5.801 | 5.881 | 27,648,240 | -0.17(-2.89%) |
Jul 07, 2014 | 6.039 | 6.079 | 6.020 | 6.055 | 9,947,876 | -0.09(-1.42%) |
Jul 03, 2014 | 6.143 | 6.143 | 6.143 | 6.143 | 8,050,324 | +0.10(+1.58%) |
Jul 02, 2014 | 6.079 | 6.095 | 6.039 | 6.047 | 9,641,957 | +0.00(+0.00%) |