Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.829 | 6.854 | 6.773 | 6.805 | 10,556,351 | -0.07(-1.05%) |
Sep 29, 2014 | 6.837 | 6.894 | 6.813 | 6.878 | 10,158,246 | -0.05(-0.70%) |
Sep 26, 2014 | 6.894 | 6.926 | 6.846 | 6.926 | 13,298,893 | +0.04(+0.58%) |
Sep 25, 2014 | 6.942 | 6.966 | 6.846 | 6.886 | 16,542,057 | -0.08(-1.15%) |
Sep 24, 2014 | 6.870 | 6.974 | 6.846 | 6.966 | 13,078,937 | +0.12(+1.76%) |
Sep 23, 2014 | 6.846 | 6.902 | 6.805 | 6.846 | 15,262,769 | -0.08(-1.16%) |
Sep 22, 2014 | 6.966 | 6.982 | 6.878 | 6.926 | 26,562,296 | -0.02(-0.35%) |
Sep 19, 2014 | 7.006 | 7.022 | 6.894 | 6.950 | 41,610,200 | +0.01(+0.12%) |
Sep 18, 2014 | 6.910 | 6.982 | 6.878 | 6.942 | 21,473,840 | +0.07(+1.05%) |
Sep 17, 2014 | 6.894 | 6.926 | 6.837 | 6.870 | 26,130,648 | -0.02(-0.35%) |
Sep 16, 2014 | 6.829 | 6.910 | 6.781 | 6.894 | 15,132,976 | +0.01(+0.12%) |
Sep 15, 2014 | 6.862 | 6.942 | 6.854 | 6.886 | 51,638,396 | +0.15(+2.27%) |
Sep 12, 2014 | 6.797 | 6.805 | 6.717 | 6.733 | 13,367,389 | -0.05(-0.71%) |
Sep 11, 2014 | 6.741 | 6.781 | 6.717 | 6.781 | 10,438,728 | +0.06(+0.84%) |
Sep 10, 2014 | 6.701 | 6.733 | 6.652 | 6.725 | 14,389,332 | +0.07(+1.09%) |
Sep 09, 2014 | 6.737 | 6.741 | 6.628 | 6.652 | 21,920,662 | -0.18(-2.59%) |
Sep 08, 2014 | 6.789 | 6.854 | 6.765 | 6.829 | 32,011,408 | +0.14(+2.04%) |
Sep 05, 2014 | 6.717 | 6.733 | 6.652 | 6.693 | 15,359,779 | +0.01(+0.12%) |
Sep 04, 2014 | 6.757 | 6.811 | 6.669 | 6.685 | 22,121,296 | -0.06(-0.95%) |
Sep 03, 2014 | 6.821 | 6.829 | 6.725 | 6.749 | 22,713,010 | +0.04(+0.60%) |
Sep 02, 2014 | 6.677 | 6.729 | 6.733 | 6.709 | 14,913,545 | -0.02(-0.36%) |
Aug 29, 2014 | 6.725 | 6.733 | 6.733 | 6.733 | 21,300,462 | +0.19(+2.95%) |
Aug 28, 2014 | 6.427 | 6.564 | 6.419 | 6.540 | 17,174,292 | -0.01(-0.12%) |
Aug 27, 2014 | 6.520 | 6.580 | 6.516 | 6.548 | 8,201,726 | -0.06(-0.97%) |
Aug 26, 2014 | 6.596 | 6.640 | 6.588 | 6.612 | 18,775,658 | -0.03(-0.48%) |
Aug 25, 2014 | 6.612 | 6.652 | 6.592 | 6.644 | 31,748,674 | +0.06(+0.98%) |
Aug 22, 2014 | 6.588 | 6.598 | 6.548 | 6.580 | 16,614,676 | -0.06(-0.85%) |
Aug 21, 2014 | 6.644 | 6.693 | 6.604 | 6.636 | 33,581,452 | +0.10(+1.48%) |
Aug 20, 2014 | 6.516 | 6.636 | 6.516 | 6.540 | 53,676,736 | +0.09(+1.37%) |
Aug 19, 2014 | 6.331 | 6.451 | 6.331 | 6.451 | 67,730,032 | +0.16(+2.56%) |
Aug 18, 2014 | 6.274 | 6.290 | 6.262 | 6.290 | 15,902,171 | +0.06(+0.90%) |
Aug 15, 2014 | 6.274 | 6.307 | 6.218 | 6.234 | 16,083,568 | -0.04(-0.64%) |
Aug 14, 2014 | 6.258 | 6.282 | 6.238 | 6.274 | 25,325,202 | +0.05(+0.78%) |
Aug 13, 2014 | 6.210 | 6.226 | 6.186 | 6.226 | 6,029,121 | +0.02(+0.26%) |
Aug 12, 2014 | 6.218 | 6.234 | 6.154 | 6.210 | 10,164,196 | +0.00(+0.00%) |
Aug 11, 2014 | 6.234 | 6.250 | 6.186 | 6.210 | 22,641,480 | +0.06(+0.91%) |
Aug 08, 2014 | 6.162 | 6.178 | 6.114 | 6.154 | 13,413,667 | -0.03(-0.52%) |
Aug 07, 2014 | 6.274 | 6.282 | 6.138 | 6.186 | 24,665,706 | -0.04(-0.65%) |
Aug 06, 2014 | 6.234 | 6.273 | 6.202 | 6.226 | 17,169,828 | -0.07(-1.15%) |
Aug 05, 2014 | 6.427 | 6.447 | 6.258 | 6.299 | 46,997,060 | -0.02(-0.25%) |
Aug 04, 2014 | 6.339 | 6.379 | 6.274 | 6.315 | 36,777,320 | +0.04(+0.64%) |
Aug 01, 2014 | 6.371 | 6.387 | 6.234 | 6.274 | 23,683,208 | -0.10(-1.64%) |
Jul 31, 2014 | 6.427 | 6.443 | 6.315 | 6.379 | 31,076,932 | -0.17(-2.58%) |
Jul 30, 2014 | 6.548 | 6.620 | 6.524 | 6.548 | 11,842,773 | -0.03(-0.49%) |
Jul 29, 2014 | 6.588 | 6.620 | 6.540 | 6.580 | 25,084,144 | -0.01(-0.12%) |
Jul 28, 2014 | 6.604 | 6.616 | 6.516 | 6.588 | 19,619,880 | -0.04(-0.61%) |
Jul 25, 2014 | 6.604 | 6.644 | 6.564 | 6.628 | 19,827,722 | -0.06(-0.96%) |
Jul 24, 2014 | 6.661 | 6.717 | 6.540 | 6.693 | 79,428,032 | +0.51(+8.33%) |
Jul 23, 2014 | 6.162 | 6.202 | 6.138 | 6.178 | 18,516,394 | -0.03(-0.52%) |
Jul 22, 2014 | 6.154 | 6.238 | 6.130 | 6.210 | 24,731,240 | +0.07(+1.18%) |
Jul 21, 2014 | 6.146 | 6.178 | 6.105 | 6.138 | 20,760,698 | +0.00(+0.00%) |
Jul 18, 2014 | 6.122 | 6.138 | 6.057 | 6.138 | 31,408,538 | +0.20(+3.39%) |
Jul 17, 2014 | 6.041 | 6.049 | 5.920 | 5.937 | 11,868,582 | -0.10(-1.73%) |
Jul 16, 2014 | 6.033 | 6.057 | 6.001 | 6.041 | 9,174,886 | +0.06(+0.94%) |
Jul 15, 2014 | 6.009 | 6.017 | 5.928 | 5.985 | 11,589,536 | -0.05(-0.80%) |
Jul 14, 2014 | 6.049 | 6.073 | 6.017 | 6.033 | 7,571,294 | +0.02(+0.40%) |
Jul 11, 2014 | 6.013 | 6.057 | 5.969 | 6.009 | 10,106,048 | -0.06(-0.93%) |
Jul 10, 2014 | 5.973 | 6.114 | 5.961 | 6.065 | 15,708,143 | +0.00(+0.00%) |
Jul 09, 2014 | 5.973 | 6.065 | 5.961 | 6.065 | 13,955,987 | +0.11(+1.89%) |
Jul 08, 2014 | 5.977 | 6.001 | 5.872 | 5.953 | 27,313,258 | -0.18(-2.89%) |
Jul 07, 2014 | 6.114 | 6.154 | 6.093 | 6.130 | 9,827,349 | -0.09(-1.42%) |
Jul 03, 2014 | 6.218 | 6.218 | 6.218 | 6.218 | 7,952,787 | +0.10(+1.58%) |
Jul 02, 2014 | 6.154 | 6.170 | 6.114 | 6.122 | 9,525,136 | +0.00(+0.00%) |