Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.289 | 6.297 | 6.218 | 6.273 | 5,671,964 | +0.01(+0.12%) |
Oct 30, 2014 | 6.257 | 6.281 | 6.211 | 6.265 | 4,841,288 | +0.00(+0.00%) |
Oct 29, 2014 | 6.304 | 6.328 | 6.211 | 6.265 | 16,573,219 | -0.05(-0.74%) |
Oct 28, 2014 | 6.273 | 6.328 | 6.234 | 6.312 | 7,817,420 | +0.05(+0.75%) |
Oct 27, 2014 | 6.516 | 6.578 | 6.230 | 6.265 | 12,328,217 | -0.31(-4.76%) |
Oct 24, 2014 | 6.539 | 6.578 | 6.476 | 6.578 | 4,235,962 | +0.03(+0.48%) |
Oct 23, 2014 | 6.633 | 6.633 | 6.516 | 6.547 | 5,157,296 | -0.04(-0.59%) |
Oct 22, 2014 | 6.547 | 6.633 | 6.547 | 6.586 | 6,817,125 | +0.04(+0.54%) |
Oct 21, 2014 | 6.555 | 6.649 | 6.500 | 6.551 | 7,110,167 | +0.00(+0.06%) |
Oct 20, 2014 | 6.500 | 6.531 | 6.453 | 6.547 | 3,311,567 | +0.05(+0.72%) |
Oct 17, 2014 | 6.476 | 6.563 | 6.430 | 6.500 | 4,961,307 | +0.02(+0.36%) |
Oct 16, 2014 | 6.218 | 6.516 | 6.187 | 6.476 | 10,111,948 | +0.15(+2.41%) |
Oct 15, 2014 | 6.070 | 6.406 | 6.007 | 6.324 | 16,328,164 | +0.16(+2.67%) |
Oct 14, 2014 | 5.999 | 6.187 | 5.968 | 6.160 | 6,525,982 | +0.21(+3.48%) |
Oct 13, 2014 | 6.062 | 6.093 | 5.952 | 5.952 | 7,789,319 | -0.12(-1.93%) |
Oct 10, 2014 | 6.101 | 6.164 | 6.031 | 6.070 | 7,974,222 | -0.03(-0.51%) |
Oct 09, 2014 | 6.242 | 6.257 | 6.101 | 6.101 | 4,440,927 | -0.17(-2.74%) |
Oct 08, 2014 | 6.218 | 6.273 | 6.140 | 6.273 | 5,526,143 | +0.05(+0.75%) |
Oct 07, 2014 | 6.297 | 6.328 | 6.218 | 6.226 | 5,288,691 | -0.13(-2.09%) |
Oct 06, 2014 | 6.406 | 6.422 | 6.351 | 6.359 | 3,175,715 | -0.04(-0.61%) |
Oct 03, 2014 | 6.367 | 6.430 | 6.351 | 6.398 | 4,204,575 | +0.06(+0.99%) |
Oct 02, 2014 | 6.328 | 6.414 | 6.257 | 6.336 | 8,617,039 | -0.01(-0.12%) |
Oct 01, 2014 | 6.445 | 6.457 | 6.328 | 6.343 | 5,453,149 | -0.12(-1.82%) |
Sep 30, 2014 | 6.469 | 6.531 | 6.430 | 6.461 | 6,083,901 | +0.00(+0.00%) |
Sep 29, 2014 | 6.398 | 6.492 | 6.390 | 6.461 | 3,828,852 | +0.02(+0.24%) |
Sep 26, 2014 | 6.343 | 6.457 | 6.336 | 6.445 | 5,379,061 | +0.12(+1.92%) |
Sep 25, 2014 | 6.367 | 6.430 | 6.312 | 6.324 | 5,905,727 | -0.07(-1.10%) |
Sep 24, 2014 | 6.390 | 6.406 | 6.297 | 6.394 | 6,089,495 | +0.00(+0.00%) |
Sep 23, 2014 | 6.437 | 6.469 | 6.390 | 6.394 | 5,322,110 | -0.08(-1.27%) |
Sep 22, 2014 | 6.563 | 6.563 | 6.453 | 6.476 | 9,370,114 | -0.12(-1.78%) |
Sep 19, 2014 | 6.539 | 6.695 | 6.516 | 6.594 | 17,376,820 | +0.05(+0.84%) |
Sep 18, 2014 | 6.414 | 6.555 | 6.398 | 6.539 | 11,000,961 | +0.14(+2.20%) |
Sep 17, 2014 | 6.320 | 6.476 | 6.273 | 6.398 | 7,960,975 | +0.08(+1.24%) |
Sep 16, 2014 | 6.242 | 6.343 | 6.242 | 6.320 | 7,477,955 | +0.08(+1.25%) |
Sep 15, 2014 | 6.171 | 6.250 | 6.132 | 6.242 | 9,566,729 | +0.08(+1.27%) |
Sep 12, 2014 | 6.242 | 6.242 | 6.156 | 6.164 | 3,693,350 | -0.04(-0.69%) |
Sep 11, 2014 | 6.234 | 6.261 | 6.187 | 6.207 | 6,804,192 | -0.07(-1.06%) |
Sep 10, 2014 | 6.328 | 6.351 | 6.226 | 6.273 | 8,630,200 | -0.07(-1.11%) |
Sep 09, 2014 | 6.257 | 6.387 | 6.257 | 6.343 | 12,403,932 | +0.07(+1.12%) |
Sep 08, 2014 | 6.195 | 6.289 | 6.195 | 6.273 | 3,593,956 | +0.05(+0.75%) |
Sep 05, 2014 | 6.171 | 6.242 | 6.117 | 6.226 | 6,249,970 | +0.05(+0.89%) |
Sep 04, 2014 | 6.203 | 6.257 | 6.171 | 6.171 | 3,732,312 | -0.03(-0.50%) |
Sep 03, 2014 | 6.328 | 6.355 | 6.203 | 6.203 | 6,163,952 | -0.11(-1.80%) |
Sep 02, 2014 | 6.414 | 6.414 | 6.304 | 6.316 | 3,801,805 | -0.06(-0.92%) |
Aug 29, 2014 | 6.367 | 6.375 | 6.375 | 6.375 | 1,633,760 | +0.01(+0.18%) |
Aug 28, 2014 | 6.312 | 6.390 | 6.312 | 6.363 | 2,322,297 | +0.06(+0.93%) |
Aug 27, 2014 | 6.405 | 6.452 | 6.297 | 6.304 | 5,128,346 | -0.10(-1.58%) |
Aug 26, 2014 | 6.468 | 6.491 | 6.398 | 6.405 | 3,743,759 | -0.05(-0.84%) |
Aug 25, 2014 | 6.437 | 6.483 | 6.429 | 6.460 | 3,573,562 | +0.04(+0.67%) |
Aug 22, 2014 | 6.351 | 6.421 | 6.343 | 6.417 | 4,093,506 | +0.07(+1.04%) |
Aug 21, 2014 | 6.374 | 6.382 | 6.328 | 6.351 | 2,499,739 | +0.02(+0.25%) |
Aug 20, 2014 | 6.374 | 6.382 | 6.312 | 6.335 | 5,091,608 | -0.05(-0.85%) |
Aug 19, 2014 | 6.359 | 6.421 | 6.351 | 6.390 | 2,658,807 | +0.03(+0.49%) |
Aug 18, 2014 | 6.320 | 6.367 | 6.289 | 6.359 | 3,304,906 | +0.07(+1.18%) |
Aug 15, 2014 | 6.351 | 6.359 | 6.219 | 6.285 | 6,236,215 | -0.06(-0.92%) |
Aug 14, 2014 | 6.374 | 6.390 | 6.320 | 6.343 | 3,628,102 | -0.01(-0.18%) |
Aug 13, 2014 | 6.351 | 6.409 | 6.332 | 6.355 | 4,345,702 | +0.02(+0.25%) |
Aug 12, 2014 | 6.390 | 6.405 | 6.304 | 6.339 | 6,146,645 | -0.07(-1.15%) |
Aug 11, 2014 | 6.359 | 6.429 | 6.359 | 6.413 | 7,896,196 | +0.09(+1.35%) |
Aug 08, 2014 | 6.351 | 6.370 | 6.258 | 6.328 | 10,354,243 | -0.02(-0.25%) |
Aug 07, 2014 | 6.266 | 6.390 | 6.180 | 6.343 | 18,568,432 | +0.14(+2.26%) |
Aug 06, 2014 | 6.281 | 6.281 | 6.180 | 6.203 | 10,167,001 | -0.04(-0.62%) |
Aug 05, 2014 | 6.297 | 6.332 | 6.211 | 6.242 | 7,209,997 | -0.07(-1.11%) |
Aug 04, 2014 | 6.320 | 6.390 | 6.297 | 6.312 | 4,661,924 | +0.02(+0.37%) |