Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.291 | 6.299 | 6.220 | 6.275 | 5,670,187 | +0.01(+0.12%) |
Oct 30, 2014 | 6.259 | 6.283 | 6.212 | 6.267 | 4,839,771 | +0.00(+0.00%) |
Oct 29, 2014 | 6.306 | 6.330 | 6.212 | 6.267 | 16,568,026 | -0.05(-0.74%) |
Oct 28, 2014 | 6.275 | 6.330 | 6.236 | 6.314 | 7,814,970 | +0.05(+0.75%) |
Oct 27, 2014 | 6.518 | 6.580 | 6.232 | 6.267 | 12,324,354 | -0.31(-4.76%) |
Oct 24, 2014 | 6.541 | 6.580 | 6.479 | 6.580 | 4,234,635 | +0.03(+0.48%) |
Oct 23, 2014 | 6.635 | 6.635 | 6.518 | 6.549 | 5,155,680 | -0.04(-0.59%) |
Oct 22, 2014 | 6.549 | 6.635 | 6.549 | 6.588 | 6,814,989 | +0.04(+0.54%) |
Oct 21, 2014 | 6.557 | 6.651 | 6.502 | 6.553 | 7,107,940 | +0.00(+0.06%) |
Oct 20, 2014 | 6.502 | 6.533 | 6.455 | 6.549 | 3,310,529 | +0.05(+0.72%) |
Oct 17, 2014 | 6.479 | 6.565 | 6.432 | 6.502 | 4,959,753 | +0.02(+0.36%) |
Oct 16, 2014 | 6.220 | 6.518 | 6.189 | 6.479 | 10,108,780 | +0.15(+2.41%) |
Oct 15, 2014 | 6.072 | 6.408 | 6.009 | 6.326 | 16,323,048 | +0.16(+2.67%) |
Oct 14, 2014 | 6.001 | 6.189 | 5.970 | 6.162 | 6,523,937 | +0.21(+3.48%) |
Oct 13, 2014 | 6.064 | 6.095 | 5.954 | 5.954 | 7,786,878 | -0.12(-1.93%) |
Oct 10, 2014 | 6.103 | 6.166 | 6.033 | 6.072 | 7,971,724 | -0.03(-0.51%) |
Oct 09, 2014 | 6.244 | 6.259 | 6.103 | 6.103 | 4,439,535 | -0.17(-2.74%) |
Oct 08, 2014 | 6.220 | 6.275 | 6.142 | 6.275 | 5,524,412 | +0.05(+0.75%) |
Oct 07, 2014 | 6.299 | 6.330 | 6.220 | 6.228 | 5,287,034 | -0.13(-2.09%) |
Oct 06, 2014 | 6.408 | 6.424 | 6.353 | 6.361 | 3,174,720 | -0.04(-0.61%) |
Oct 03, 2014 | 6.369 | 6.432 | 6.353 | 6.400 | 4,203,258 | +0.06(+0.99%) |
Oct 02, 2014 | 6.330 | 6.416 | 6.259 | 6.338 | 8,614,339 | -0.01(-0.12%) |
Oct 01, 2014 | 6.447 | 6.459 | 6.330 | 6.345 | 5,451,440 | -0.12(-1.82%) |
Sep 30, 2014 | 6.471 | 6.533 | 6.432 | 6.463 | 6,081,995 | +0.00(+0.00%) |
Sep 29, 2014 | 6.400 | 6.494 | 6.392 | 6.463 | 3,827,653 | +0.02(+0.24%) |
Sep 26, 2014 | 6.345 | 6.459 | 6.338 | 6.447 | 5,377,376 | +0.12(+1.92%) |
Sep 25, 2014 | 6.369 | 6.432 | 6.314 | 6.326 | 5,903,876 | -0.07(-1.10%) |
Sep 24, 2014 | 6.392 | 6.408 | 6.299 | 6.396 | 6,087,587 | +0.00(+0.00%) |
Sep 23, 2014 | 6.439 | 6.471 | 6.392 | 6.396 | 5,320,443 | -0.08(-1.27%) |
Sep 22, 2014 | 6.565 | 6.565 | 6.455 | 6.479 | 9,367,178 | -0.12(-1.78%) |
Sep 19, 2014 | 6.541 | 6.698 | 6.518 | 6.596 | 17,371,376 | +0.05(+0.84%) |
Sep 18, 2014 | 6.416 | 6.557 | 6.400 | 6.541 | 10,997,514 | +0.14(+2.20%) |
Sep 17, 2014 | 6.322 | 6.479 | 6.275 | 6.400 | 7,958,480 | +0.08(+1.24%) |
Sep 16, 2014 | 6.244 | 6.345 | 6.244 | 6.322 | 7,475,612 | +0.08(+1.25%) |
Sep 15, 2014 | 6.173 | 6.252 | 6.134 | 6.244 | 9,563,732 | +0.08(+1.27%) |
Sep 12, 2014 | 6.244 | 6.244 | 6.158 | 6.166 | 3,692,192 | -0.04(-0.69%) |
Sep 11, 2014 | 6.236 | 6.263 | 6.189 | 6.209 | 6,802,060 | -0.07(-1.06%) |
Sep 10, 2014 | 6.330 | 6.353 | 6.228 | 6.275 | 8,627,496 | -0.07(-1.11%) |
Sep 09, 2014 | 6.259 | 6.389 | 6.259 | 6.345 | 12,400,045 | +0.07(+1.12%) |
Sep 08, 2014 | 6.197 | 6.291 | 6.197 | 6.275 | 3,592,830 | +0.05(+0.75%) |
Sep 05, 2014 | 6.173 | 6.244 | 6.119 | 6.228 | 6,248,012 | +0.05(+0.89%) |
Sep 04, 2014 | 6.205 | 6.259 | 6.173 | 6.173 | 3,731,143 | -0.03(-0.50%) |
Sep 03, 2014 | 6.330 | 6.357 | 6.205 | 6.205 | 6,162,020 | -0.11(-1.80%) |
Sep 02, 2014 | 6.416 | 6.416 | 6.306 | 6.318 | 3,800,614 | -0.06(-0.92%) |
Aug 29, 2014 | 6.369 | 6.377 | 6.377 | 6.377 | 1,633,248 | +0.01(+0.18%) |
Aug 28, 2014 | 6.314 | 6.392 | 6.314 | 6.365 | 2,321,570 | +0.06(+0.93%) |
Aug 27, 2014 | 6.407 | 6.454 | 6.299 | 6.306 | 5,126,739 | -0.10(-1.58%) |
Aug 26, 2014 | 6.470 | 6.493 | 6.400 | 6.407 | 3,742,586 | -0.05(-0.84%) |
Aug 25, 2014 | 6.439 | 6.485 | 6.431 | 6.462 | 3,572,443 | +0.04(+0.67%) |
Aug 22, 2014 | 6.353 | 6.423 | 6.345 | 6.419 | 4,092,224 | +0.07(+1.04%) |
Aug 21, 2014 | 6.376 | 6.384 | 6.330 | 6.353 | 2,498,956 | +0.02(+0.25%) |
Aug 20, 2014 | 6.376 | 6.384 | 6.314 | 6.337 | 5,090,013 | -0.05(-0.85%) |
Aug 19, 2014 | 6.361 | 6.423 | 6.353 | 6.392 | 2,657,974 | +0.03(+0.49%) |
Aug 18, 2014 | 6.322 | 6.369 | 6.291 | 6.361 | 3,303,871 | +0.07(+1.18%) |
Aug 15, 2014 | 6.353 | 6.361 | 6.221 | 6.287 | 6,234,261 | -0.06(-0.92%) |
Aug 14, 2014 | 6.376 | 6.392 | 6.322 | 6.345 | 3,626,965 | -0.01(-0.18%) |
Aug 13, 2014 | 6.353 | 6.411 | 6.334 | 6.357 | 4,344,340 | +0.02(+0.25%) |
Aug 12, 2014 | 6.392 | 6.407 | 6.306 | 6.341 | 6,144,720 | -0.07(-1.15%) |
Aug 11, 2014 | 6.361 | 6.431 | 6.361 | 6.415 | 7,893,722 | +0.09(+1.35%) |
Aug 08, 2014 | 6.353 | 6.372 | 6.260 | 6.330 | 10,350,999 | -0.02(-0.25%) |
Aug 07, 2014 | 6.267 | 6.392 | 6.182 | 6.345 | 18,562,614 | +0.14(+2.26%) |
Aug 06, 2014 | 6.283 | 6.283 | 6.182 | 6.205 | 10,163,816 | -0.04(-0.62%) |
Aug 05, 2014 | 6.299 | 6.334 | 6.213 | 6.244 | 7,207,738 | -0.07(-1.11%) |
Aug 04, 2014 | 6.322 | 6.392 | 6.299 | 6.314 | 4,660,464 | +0.02(+0.37%) |