Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.261 | 6.341 | 6.244 | 6.321 | 231,659 | +0.06(+0.96%) |
Oct 30, 2014 | 6.241 | 6.321 | 6.214 | 6.261 | 237,533 | +0.02(+0.32%) |
Oct 29, 2014 | 6.074 | 6.248 | 6.047 | 6.241 | 336,606 | +0.17(+2.75%) |
Oct 28, 2014 | 6.134 | 6.168 | 6.014 | 6.074 | 303,528 | -0.02(-0.33%) |
Oct 27, 2014 | 6.234 | 6.254 | 6.254 | 6.094 | 343,225 | -0.16(-2.56%) |
Oct 24, 2014 | 6.154 | 6.292 | 6.154 | 6.254 | 279,413 | +0.07(+1.19%) |
Oct 23, 2014 | 6.161 | 6.288 | 6.142 | 6.181 | 388,670 | +0.03(+0.54%) |
Oct 22, 2014 | 6.248 | 6.315 | 6.141 | 6.148 | 421,031 | -0.05(-0.86%) |
Oct 21, 2014 | 6.134 | 6.281 | 6.101 | 6.201 | 291,101 | +0.08(+1.31%) |
Oct 20, 2014 | 6.021 | 6.161 | 6.021 | 6.121 | 298,032 | +0.07(+1.10%) |
Oct 17, 2014 | 5.947 | 6.121 | 5.914 | 6.054 | 396,624 | +0.21(+3.66%) |
Oct 16, 2014 | 5.419 | 5.854 | 5.352 | 5.840 | 548,065 | +0.42(+7.77%) |
Oct 15, 2014 | 5.506 | 5.539 | 5.199 | 5.419 | 1,149,436 | -0.08(-1.46%) |
Oct 14, 2014 | 5.880 | 5.947 | 5.499 | 5.499 | 612,944 | -0.36(-6.16%) |
Oct 13, 2014 | 6.014 | 6.107 | 5.847 | 5.860 | 470,236 | -0.12(-2.01%) |
Oct 10, 2014 | 6.315 | 6.361 | 5.914 | 5.981 | 919,661 | -0.34(-5.39%) |
Oct 09, 2014 | 6.448 | 6.488 | 6.201 | 6.321 | 615,523 | +0.09(+1.39%) |
Oct 08, 2014 | 6.562 | 6.655 | 6.181 | 6.234 | 897,693 | -0.32(-4.89%) |
Oct 07, 2014 | 6.689 | 6.709 | 6.555 | 6.555 | 450,190 | -0.16(-2.39%) |
Oct 06, 2014 | 6.729 | 6.802 | 6.615 | 6.716 | 363,235 | +0.00(+0.00%) |
Oct 03, 2014 | 6.722 | 6.782 | 6.689 | 6.716 | 224,630 | -0.03(-0.40%) |
Oct 02, 2014 | 6.876 | 6.983 | 6.742 | 6.742 | 303,768 | -0.23(-3.24%) |
Oct 01, 2014 | 6.789 | 6.981 | 6.776 | 6.968 | 429,786 | +0.18(+2.63%) |
Sep 30, 2014 | 6.849 | 6.849 | 6.756 | 6.789 | 367,100 | -0.03(-0.39%) |
Sep 29, 2014 | 6.809 | 6.855 | 6.763 | 6.816 | 181,005 | +0.00(+0.00%) |
Sep 26, 2014 | 6.677 | 6.822 | 6.643 | 6.816 | 253,331 | +0.17(+2.49%) |
Sep 25, 2014 | 6.710 | 6.756 | 6.637 | 6.650 | 314,310 | -0.08(-1.18%) |
Sep 24, 2014 | 6.716 | 6.756 | 6.690 | 6.730 | 431,576 | -0.02(-0.29%) |
Sep 23, 2014 | 6.723 | 6.875 | 6.723 | 6.749 | 354,319 | +0.00(+0.00%) |
Sep 22, 2014 | 6.789 | 6.893 | 6.723 | 6.749 | 405,297 | -0.05(-0.68%) |
Sep 19, 2014 | 6.968 | 7.005 | 6.789 | 6.796 | 351,980 | -0.17(-2.47%) |
Sep 18, 2014 | 7.014 | 7.046 | 6.900 | 6.968 | 368,080 | -0.05(-0.66%) |
Sep 17, 2014 | 7.120 | 7.180 | 6.988 | 7.014 | 387,576 | -0.13(-1.85%) |
Sep 16, 2014 | 7.167 | 7.167 | 7.067 | 7.147 | 238,706 | -0.01(-0.09%) |
Sep 15, 2014 | 7.120 | 7.153 | 6.955 | 7.153 | 324,539 | +0.03(+0.47%) |
Sep 12, 2014 | 7.034 | 7.120 | 7.028 | 7.120 | 255,356 | +0.06(+0.84%) |
Sep 11, 2014 | 7.259 | 7.279 | 7.054 | 7.061 | 494,553 | -0.20(-2.74%) |
Sep 10, 2014 | 7.167 | 7.319 | 7.147 | 7.259 | 460,339 | +0.09(+1.29%) |
Sep 09, 2014 | 7.293 | 7.293 | 7.028 | 7.167 | 943,703 | -0.22(-2.96%) |
Sep 08, 2014 | 7.518 | 7.531 | 7.286 | 7.385 | 502,401 | -0.10(-1.33%) |
Sep 05, 2014 | 7.538 | 7.591 | 7.458 | 7.485 | 278,121 | -0.07(-0.96%) |
Sep 04, 2014 | 7.677 | 7.750 | 7.531 | 7.558 | 423,081 | -0.10(-1.30%) |
Sep 03, 2014 | 7.657 | 7.783 | 7.644 | 7.657 | 362,801 | +0.03(+0.35%) |
Sep 02, 2014 | 7.710 | 7.743 | 7.617 | 7.630 | 576,568 | -0.10(-1.25%) |
Aug 29, 2014 | 7.609 | 7.727 | 7.727 | 7.727 | 1,035,921 | +0.16(+2.08%) |
Aug 28, 2014 | 7.550 | 7.622 | 7.530 | 7.570 | 610,926 | +0.04(+0.52%) |
Aug 27, 2014 | 7.510 | 7.629 | 7.498 | 7.530 | 675,525 | -0.01(-0.17%) |
Aug 26, 2014 | 7.412 | 7.629 | 7.255 | 7.543 | 1,339,218 | +0.10(+1.32%) |
Aug 25, 2014 | 6.992 | 7.445 | 6.960 | 7.445 | 3,272,361 | +0.56(+8.20%) |
Aug 22, 2014 | 6.828 | 6.887 | 6.723 | 6.881 | 420,840 | +0.06(+0.87%) |
Aug 21, 2014 | 6.717 | 6.920 | 6.691 | 6.822 | 538,300 | +0.10(+1.56%) |
Aug 20, 2014 | 6.586 | 6.697 | 6.586 | 6.717 | 300,990 | +0.16(+2.40%) |
Aug 19, 2014 | 6.572 | 6.684 | 6.559 | 6.559 | 380,915 | +0.01(+0.10%) |
Aug 18, 2014 | 6.632 | 6.710 | 6.533 | 6.553 | 415,120 | -0.06(-0.89%) |
Aug 15, 2014 | 6.704 | 6.746 | 6.599 | 6.612 | 508,557 | -0.09(-1.27%) |
Aug 14, 2014 | 6.691 | 6.756 | 6.638 | 6.697 | 609,024 | +0.03(+0.49%) |
Aug 13, 2014 | 6.586 | 6.696 | 6.572 | 6.664 | 840,712 | +0.10(+1.60%) |
Aug 12, 2014 | 6.723 | 6.730 | 6.540 | 6.559 | 768,251 | -0.08(-1.19%) |
Aug 11, 2014 | 6.500 | 6.723 | 6.500 | 6.638 | 705,546 | +0.14(+2.22%) |
Aug 08, 2014 | 6.605 | 6.645 | 6.428 | 6.494 | 820,659 | -0.11(-1.69%) |
Aug 07, 2014 | 6.697 | 6.782 | 6.579 | 6.605 | 626,900 | -0.12(-1.76%) |
Aug 06, 2014 | 6.796 | 6.820 | 6.612 | 6.723 | 475,557 | -0.07(-1.06%) |
Aug 05, 2014 | 6.861 | 6.861 | 6.763 | 6.796 | 221,725 | -0.05(-0.67%) |
Aug 04, 2014 | 6.874 | 6.881 | 6.763 | 6.841 | 392,758 | +0.01(+0.21%) |