Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 6.320 | 6.374 | 6.227 | 6.289 | 6,649,940 | -0.05(-0.74%) |
Jul 31, 2014 | 6.413 | 6.413 | 6.281 | 6.335 | 6,632,454 | -0.10(-1.57%) |
Jul 30, 2014 | 6.405 | 6.444 | 6.367 | 6.437 | 5,301,019 | +0.02(+0.36%) |
Jul 29, 2014 | 6.413 | 6.483 | 6.413 | 6.413 | 3,014,472 | +0.00(+0.00%) |
Jul 28, 2014 | 6.452 | 6.483 | 6.413 | 6.413 | 4,367,824 | -0.02(-0.24%) |
Jul 25, 2014 | 6.413 | 6.514 | 6.413 | 6.429 | 4,181,656 | -0.00(-0.06%) |
Jul 24, 2014 | 6.398 | 6.452 | 6.390 | 6.433 | 3,946,524 | +0.03(+0.55%) |
Jul 23, 2014 | 6.452 | 6.491 | 6.390 | 6.398 | 3,821,761 | -0.05(-0.84%) |
Jul 22, 2014 | 6.421 | 6.491 | 6.394 | 6.452 | 8,144,598 | +0.03(+0.48%) |
Jul 21, 2014 | 6.429 | 6.452 | 6.304 | 6.421 | 12,572,322 | -0.02(-0.24%) |
Jul 18, 2014 | 6.452 | 6.514 | 6.367 | 6.437 | 8,019,501 | +0.14(+2.16%) |
Jul 17, 2014 | 6.460 | 6.460 | 6.289 | 6.301 | 7,564,649 | -0.12(-1.88%) |
Jul 16, 2014 | 6.444 | 6.475 | 6.409 | 6.421 | 6,452,196 | -0.01(-0.12%) |
Jul 15, 2014 | 6.491 | 6.499 | 6.413 | 6.429 | 6,600,131 | -0.04(-0.60%) |
Jul 14, 2014 | 6.421 | 6.503 | 6.382 | 6.468 | 5,368,447 | +0.08(+1.22%) |
Jul 11, 2014 | 6.405 | 6.435 | 6.374 | 6.390 | 3,307,025 | -0.03(-0.48%) |
Jul 10, 2014 | 6.421 | 6.475 | 6.382 | 6.421 | 5,373,918 | -0.03(-0.48%) |
Jul 09, 2014 | 6.522 | 6.545 | 6.421 | 6.452 | 6,610,196 | -0.03(-0.48%) |
Jul 08, 2014 | 6.600 | 6.600 | 6.452 | 6.483 | 6,493,485 | -0.12(-1.77%) |
Jul 07, 2014 | 6.646 | 6.654 | 6.592 | 6.600 | 4,496,301 | -0.05(-0.70%) |
Jul 03, 2014 | 6.631 | 6.646 | 6.646 | 6.646 | 3,924,689 | +0.02(+0.35%) |
Jul 02, 2014 | 6.779 | 6.794 | 6.623 | 6.623 | 3,536,176 | -0.10(-1.50%) |