Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.750 | 6.798 | 6.715 | 6.722 | 10,637,981 | -0.04(-0.61%) |
Sep 29, 2014 | 6.729 | 6.805 | 6.674 | 6.763 | 7,345,166 | -0.05(-0.71%) |
Sep 26, 2014 | 6.770 | 6.822 | 6.750 | 6.812 | 9,207,603 | +0.04(+0.61%) |
Sep 25, 2014 | 6.832 | 6.874 | 6.763 | 6.770 | 12,347,647 | -0.10(-1.51%) |
Sep 24, 2014 | 6.874 | 6.895 | 6.805 | 6.874 | 10,016,894 | +0.02(+0.30%) |
Sep 23, 2014 | 6.915 | 6.957 | 6.853 | 6.853 | 10,079,338 | -0.08(-1.20%) |
Sep 22, 2014 | 6.964 | 7.005 | 6.915 | 6.936 | 10,622,846 | -0.03(-0.40%) |
Sep 19, 2014 | 7.109 | 7.116 | 6.953 | 6.964 | 15,501,146 | -0.09(-1.27%) |
Sep 18, 2014 | 7.005 | 7.088 | 6.984 | 7.053 | 16,202,898 | +0.08(+1.09%) |
Sep 17, 2014 | 6.915 | 7.047 | 6.915 | 6.978 | 11,462,679 | +0.06(+0.85%) |
Sep 16, 2014 | 6.908 | 6.998 | 6.902 | 6.919 | 9,476,565 | -0.02(-0.25%) |
Sep 15, 2014 | 6.978 | 6.978 | 6.908 | 6.936 | 12,004,780 | -0.03(-0.40%) |
Sep 12, 2014 | 6.854 | 6.971 | 6.843 | 6.964 | 18,811,474 | +0.12(+1.71%) |
Sep 11, 2014 | 6.792 | 6.854 | 6.792 | 6.847 | 8,622,966 | +0.02(+0.30%) |
Sep 10, 2014 | 6.785 | 6.867 | 6.757 | 6.826 | 6,684,988 | +0.06(+0.86%) |
Sep 09, 2014 | 6.826 | 6.826 | 6.744 | 6.768 | 7,140,091 | -0.08(-1.11%) |
Sep 08, 2014 | 6.840 | 6.867 | 6.799 | 6.843 | 7,973,600 | -0.00(-0.05%) |
Sep 05, 2014 | 6.792 | 6.854 | 6.771 | 6.847 | 15,275,521 | +0.03(+0.40%) |
Sep 04, 2014 | 6.819 | 6.840 | 6.799 | 6.819 | 10,442,201 | +0.02(+0.35%) |
Sep 03, 2014 | 6.826 | 6.847 | 6.757 | 6.795 | 9,043,130 | -0.02(-0.25%) |
Sep 02, 2014 | 6.799 | 6.833 | 6.754 | 6.812 | 8,504,046 | +0.05(+0.71%) |
Aug 29, 2014 | 6.757 | 6.764 | 6.764 | 6.764 | 4,247,690 | +0.02(+0.31%) |
Aug 28, 2014 | 6.709 | 6.771 | 6.702 | 6.744 | 4,746,478 | -0.01(-0.20%) |
Aug 27, 2014 | 6.799 | 6.840 | 6.751 | 6.757 | 5,267,050 | -0.05(-0.71%) |
Aug 26, 2014 | 6.826 | 6.840 | 6.792 | 6.806 | 5,479,490 | -0.01(-0.10%) |
Aug 25, 2014 | 6.806 | 6.819 | 6.771 | 6.812 | 6,808,017 | +0.05(+0.71%) |
Aug 22, 2014 | 6.744 | 6.785 | 6.723 | 6.764 | 7,635,583 | +0.00(+0.00%) |
Aug 21, 2014 | 6.696 | 6.785 | 6.668 | 6.764 | 7,255,946 | +0.09(+1.29%) |
Aug 20, 2014 | 6.661 | 6.696 | 6.641 | 6.678 | 9,238,381 | +0.02(+0.26%) |
Aug 19, 2014 | 6.702 | 6.751 | 6.647 | 6.661 | 11,574,388 | -0.03(-0.51%) |
Aug 18, 2014 | 6.654 | 6.716 | 6.630 | 6.696 | 9,450,162 | +0.08(+1.25%) |
Aug 15, 2014 | 6.675 | 6.689 | 6.572 | 6.613 | 9,745,577 | -0.03(-0.52%) |
Aug 14, 2014 | 6.641 | 6.661 | 6.634 | 6.647 | 5,853,993 | +0.01(+0.21%) |
Aug 13, 2014 | 6.627 | 6.696 | 6.592 | 6.634 | 12,774,524 | +0.04(+0.63%) |
Aug 12, 2014 | 6.524 | 6.606 | 6.482 | 6.592 | 16,782,286 | +0.08(+1.27%) |
Aug 11, 2014 | 6.544 | 6.572 | 6.489 | 6.510 | 14,537,553 | -0.03(-0.42%) |
Aug 08, 2014 | 6.524 | 6.531 | 6.469 | 6.537 | 11,533,481 | +0.03(+0.53%) |
Aug 07, 2014 | 6.592 | 6.627 | 6.489 | 6.503 | 10,744,678 | -0.07(-1.05%) |
Aug 06, 2014 | 6.565 | 6.627 | 6.531 | 6.572 | 6,484,603 | +0.00(+0.00%) |
Aug 05, 2014 | 6.641 | 6.675 | 6.544 | 6.572 | 13,871,890 | -0.09(-1.39%) |
Aug 04, 2014 | 6.661 | 6.716 | 6.586 | 6.665 | 10,419,028 | -0.00(-0.05%) |
Aug 01, 2014 | 6.723 | 6.771 | 6.606 | 6.668 | 12,751,327 | -0.08(-1.22%) |
Jul 31, 2014 | 6.833 | 6.840 | 6.744 | 6.751 | 14,818,354 | -0.06(-0.91%) |
Jul 30, 2014 | 6.792 | 6.847 | 6.757 | 6.812 | 8,888,588 | +0.05(+0.71%) |
Jul 29, 2014 | 6.792 | 6.847 | 6.757 | 6.764 | 12,075,185 | -0.01(-0.10%) |
Jul 28, 2014 | 6.861 | 6.867 | 6.744 | 6.771 | 8,919,400 | -0.09(-1.30%) |
Jul 25, 2014 | 6.840 | 6.874 | 6.812 | 6.861 | 10,383,985 | +0.01(+0.10%) |
Jul 24, 2014 | 6.806 | 6.881 | 6.782 | 6.854 | 14,337,978 | +0.08(+1.12%) |
Jul 23, 2014 | 6.806 | 6.826 | 6.751 | 6.778 | 11,341,822 | +0.01(+0.20%) |
Jul 22, 2014 | 6.764 | 6.792 | 6.716 | 6.764 | 20,374,732 | +0.07(+1.03%) |
Jul 21, 2014 | 6.778 | 6.778 | 6.661 | 6.696 | 14,692,147 | -0.01(-0.10%) |
Jul 18, 2014 | 6.696 | 6.723 | 6.572 | 6.702 | 23,950,584 | +0.31(+4.84%) |
Jul 17, 2014 | 6.586 | 6.620 | 6.386 | 6.393 | 18,247,676 | -0.23(-3.43%) |
Jul 16, 2014 | 6.716 | 6.737 | 6.606 | 6.620 | 11,104,493 | -0.09(-1.33%) |
Jul 15, 2014 | 6.620 | 6.730 | 6.620 | 6.709 | 12,835,536 | +0.09(+1.35%) |
Jul 14, 2014 | 6.661 | 6.679 | 6.599 | 6.620 | 8,879,274 | +0.01(+0.10%) |
Jul 11, 2014 | 6.558 | 6.647 | 6.531 | 6.613 | 10,627,408 | +0.03(+0.52%) |
Jul 10, 2014 | 6.537 | 6.620 | 6.496 | 6.579 | 11,329,896 | -0.07(-1.03%) |
Jul 09, 2014 | 6.620 | 6.675 | 6.592 | 6.647 | 10,463,278 | +0.05(+0.83%) |
Jul 08, 2014 | 6.634 | 6.641 | 6.524 | 6.592 | 12,112,457 | -0.05(-0.72%) |
Jul 07, 2014 | 6.654 | 6.689 | 6.627 | 6.641 | 7,557,877 | -0.03(-0.41%) |
Jul 03, 2014 | 6.634 | 6.668 | 6.668 | 6.668 | 5,678,086 | +0.08(+1.15%) |
Jul 02, 2014 | 6.627 | 6.682 | 6.579 | 6.592 | 7,818,026 | -0.03(-0.52%) |