Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.945 | 6.983 | 6.912 | 6.978 | 2,100,703 | +0.04(+0.55%) |
Oct 30, 2014 | 6.934 | 6.994 | 6.906 | 6.939 | 2,169,305 | -0.07(-0.94%) |
Oct 29, 2014 | 7.082 | 7.104 | 6.942 | 7.005 | 1,836,881 | -0.08(-1.16%) |
Oct 28, 2014 | 7.054 | 7.093 | 7.027 | 7.087 | 1,339,410 | +0.03(+0.47%) |
Oct 27, 2014 | 7.027 | 7.065 | 7.027 | 7.054 | 1,205,074 | +0.03(+0.39%) |
Oct 24, 2014 | 7.043 | 7.043 | 6.978 | 7.027 | 897,893 | -0.01(-0.16%) |
Oct 23, 2014 | 7.065 | 7.071 | 7.027 | 7.038 | 1,313,726 | +0.00(+0.00%) |
Oct 22, 2014 | 7.043 | 7.098 | 7.038 | 7.038 | 1,321,826 | -0.01(-0.16%) |
Oct 21, 2014 | 6.989 | 7.063 | 6.947 | 7.049 | 1,649,851 | +0.06(+0.86%) |
Oct 20, 2014 | 6.945 | 6.989 | 6.923 | 6.989 | 1,581,285 | +0.05(+0.71%) |
Oct 17, 2014 | 6.972 | 6.978 | 6.912 | 6.939 | 1,603,512 | +0.00(+0.00%) |
Oct 16, 2014 | 6.906 | 6.950 | 6.868 | 6.939 | 2,305,153 | +0.02(+0.24%) |
Oct 15, 2014 | 6.950 | 6.989 | 6.862 | 6.923 | 2,588,839 | -0.03(-0.47%) |
Oct 14, 2014 | 6.961 | 7.005 | 6.923 | 6.956 | 1,668,365 | +0.02(+0.32%) |
Oct 13, 2014 | 6.912 | 6.994 | 6.912 | 6.934 | 2,180,959 | +0.04(+0.56%) |
Oct 10, 2014 | 6.912 | 6.972 | 6.895 | 6.895 | 1,689,029 | +0.00(+0.00%) |
Oct 09, 2014 | 6.956 | 6.984 | 6.895 | 6.895 | 2,359,082 | -0.04(-0.63%) |
Oct 08, 2014 | 6.791 | 6.945 | 6.791 | 6.939 | 1,679,843 | +0.13(+1.94%) |
Oct 07, 2014 | 6.758 | 6.862 | 6.725 | 6.807 | 1,768,717 | +0.05(+0.81%) |
Oct 06, 2014 | 6.752 | 6.791 | 6.725 | 6.752 | 1,850,539 | +0.01(+0.08%) |
Oct 03, 2014 | 6.802 | 6.813 | 6.731 | 6.747 | 1,347,432 | -0.03(-0.41%) |
Oct 02, 2014 | 6.785 | 6.813 | 6.736 | 6.774 | 2,081,653 | -0.02(-0.32%) |
Oct 01, 2014 | 6.731 | 6.813 | 6.720 | 6.796 | 2,582,243 | +0.08(+1.14%) |
Sep 30, 2014 | 6.857 | 6.862 | 6.698 | 6.720 | 2,591,852 | -0.13(-1.92%) |
Sep 29, 2014 | 6.879 | 6.884 | 6.840 | 6.851 | 1,902,492 | -0.04(-0.64%) |
Sep 26, 2014 | 6.912 | 6.934 | 6.835 | 6.895 | 1,841,488 | -0.02(-0.24%) |
Sep 25, 2014 | 6.869 | 6.928 | 6.853 | 6.912 | 2,138,424 | +0.05(+0.78%) |
Sep 24, 2014 | 6.885 | 6.917 | 6.853 | 6.858 | 1,852,428 | -0.02(-0.23%) |
Sep 23, 2014 | 6.901 | 6.917 | 6.869 | 6.874 | 1,566,929 | -0.02(-0.23%) |
Sep 22, 2014 | 6.960 | 6.992 | 6.890 | 6.890 | 1,169,967 | -0.06(-0.85%) |
Sep 19, 2014 | 6.981 | 7.013 | 6.938 | 6.949 | 2,847,360 | +0.00(+0.00%) |
Sep 18, 2014 | 6.976 | 6.991 | 6.938 | 6.949 | 1,607,112 | -0.03(-0.38%) |
Sep 17, 2014 | 6.997 | 7.061 | 6.965 | 6.976 | 1,777,345 | -0.01(-0.15%) |
Sep 16, 2014 | 6.944 | 7.002 | 6.917 | 6.987 | 1,052,534 | +0.04(+0.62%) |
Sep 15, 2014 | 6.949 | 6.976 | 6.930 | 6.944 | 1,379,788 | -0.01(-0.15%) |
Sep 12, 2014 | 7.072 | 7.072 | 6.954 | 6.954 | 2,123,316 | -0.12(-1.74%) |
Sep 11, 2014 | 7.029 | 7.088 | 7.029 | 7.077 | 1,720,177 | +0.05(+0.68%) |
Sep 10, 2014 | 7.072 | 7.072 | 7.019 | 7.029 | 1,023,285 | -0.04(-0.60%) |
Sep 09, 2014 | 7.099 | 7.104 | 7.059 | 7.072 | 1,432,364 | -0.02(-0.30%) |
Sep 08, 2014 | 7.104 | 7.104 | 7.067 | 7.093 | 1,321,806 | -0.01(-0.15%) |
Sep 05, 2014 | 7.029 | 7.112 | 7.024 | 7.104 | 1,649,313 | +0.06(+0.91%) |
Sep 04, 2014 | 7.067 | 7.072 | 7.024 | 7.040 | 1,374,526 | -0.01(-0.15%) |
Sep 03, 2014 | 7.088 | 7.088 | 7.045 | 7.051 | 2,825,227 | +0.02(+0.23%) |
Sep 02, 2014 | 7.083 | 7.083 | 7.008 | 7.035 | 1,950,204 | -0.03(-0.45%) |
Aug 29, 2014 | 7.029 | 7.067 | 7.067 | 7.067 | 1,045,375 | +0.04(+0.53%) |
Aug 28, 2014 | 6.997 | 7.051 | 6.992 | 7.029 | 835,821 | +0.02(+0.23%) |
Aug 27, 2014 | 7.029 | 7.029 | 6.970 | 7.013 | 1,363,616 | -0.02(-0.23%) |
Aug 26, 2014 | 6.987 | 7.029 | 6.986 | 7.029 | 1,641,763 | +0.05(+0.69%) |
Aug 25, 2014 | 7.003 | 7.003 | 6.965 | 6.981 | 767,207 | +0.00(+0.00%) |
Aug 22, 2014 | 7.003 | 7.003 | 6.949 | 6.981 | 992,511 | -0.01(-0.08%) |
Aug 21, 2014 | 6.997 | 7.019 | 6.970 | 6.987 | 1,593,435 | +0.01(+0.08%) |
Aug 20, 2014 | 6.970 | 7.003 | 6.954 | 6.981 | 1,554,286 | +0.02(+0.23%) |
Aug 19, 2014 | 6.997 | 7.019 | 6.954 | 6.965 | 1,260,012 | -0.03(-0.38%) |
Aug 18, 2014 | 7.003 | 7.013 | 6.970 | 6.992 | 1,623,162 | +0.02(+0.23%) |
Aug 15, 2014 | 6.987 | 6.997 | 6.944 | 6.976 | 3,555,959 | +0.01(+0.08%) |
Aug 14, 2014 | 6.976 | 7.003 | 6.965 | 6.970 | 1,252,113 | -0.01(-0.15%) |
Aug 13, 2014 | 6.965 | 6.992 | 6.965 | 6.981 | 1,328,215 | +0.04(+0.54%) |
Aug 12, 2014 | 6.944 | 6.970 | 6.928 | 6.944 | 1,032,399 | -0.01(-0.08%) |
Aug 11, 2014 | 6.938 | 6.976 | 6.938 | 6.949 | 1,655,619 | +0.01(+0.15%) |
Aug 08, 2014 | 6.912 | 6.949 | 6.890 | 6.938 | 1,161,212 | +0.03(+0.39%) |
Aug 07, 2014 | 6.928 | 6.960 | 6.890 | 6.912 | 1,256,831 | +0.02(+0.23%) |
Aug 06, 2014 | 6.848 | 6.896 | 6.842 | 6.896 | 1,227,799 | +0.05(+0.70%) |
Aug 05, 2014 | 6.874 | 6.880 | 6.848 | 6.848 | 1,096,557 | -0.03(-0.39%) |
Aug 04, 2014 | 6.853 | 6.880 | 6.842 | 6.874 | 1,651,313 | +0.02(+0.23%) |