Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.427 | 6.427 | 6.337 | 6.375 | 675,389 | +0.01(+0.20%) |
Oct 30, 2014 | 6.316 | 6.371 | 6.303 | 6.363 | 292,336 | +0.03(+0.47%) |
Oct 29, 2014 | 6.295 | 6.333 | 6.265 | 6.333 | 437,129 | +0.05(+0.74%) |
Oct 28, 2014 | 6.218 | 6.290 | 6.201 | 6.286 | 346,159 | +0.09(+1.37%) |
Oct 27, 2014 | 6.273 | 6.295 | 6.154 | 6.201 | 576,180 | -0.09(-1.49%) |
Oct 24, 2014 | 6.239 | 6.295 | 6.231 | 6.295 | 326,412 | +0.06(+1.02%) |
Oct 23, 2014 | 6.231 | 6.239 | 6.209 | 6.231 | 462,049 | +0.06(+0.97%) |
Oct 22, 2014 | 6.154 | 6.205 | 6.137 | 6.171 | 456,847 | +0.02(+0.28%) |
Oct 21, 2014 | 5.964 | 6.154 | 5.955 | 6.154 | 598,860 | +0.21(+3.55%) |
Oct 20, 2014 | 5.896 | 5.955 | 5.892 | 5.943 | 392,631 | +0.02(+0.29%) |
Oct 17, 2014 | 5.884 | 5.989 | 5.862 | 5.926 | 1,162,184 | +0.11(+1.89%) |
Oct 16, 2014 | 5.520 | 5.824 | 5.495 | 5.816 | 1,085,285 | +0.19(+3.38%) |
Oct 15, 2014 | 5.630 | 5.643 | 5.432 | 5.626 | 1,881,073 | -0.06(-1.04%) |
Oct 14, 2014 | 5.807 | 5.837 | 5.677 | 5.685 | 1,346,054 | -0.11(-1.97%) |
Oct 13, 2014 | 6.006 | 6.006 | 5.786 | 5.799 | 1,180,242 | -0.21(-3.45%) |
Oct 10, 2014 | 6.175 | 6.175 | 5.998 | 6.006 | 971,788 | -0.18(-2.94%) |
Oct 09, 2014 | 6.314 | 6.314 | 6.166 | 6.188 | 950,768 | -0.13(-2.01%) |
Oct 08, 2014 | 6.247 | 6.327 | 6.205 | 6.314 | 350,705 | +0.05(+0.81%) |
Oct 07, 2014 | 6.255 | 6.276 | 6.221 | 6.264 | 443,652 | -0.04(-0.60%) |
Oct 06, 2014 | 6.319 | 6.335 | 6.282 | 6.302 | 373,347 | +0.02(+0.34%) |
Oct 03, 2014 | 6.192 | 6.297 | 6.192 | 6.281 | 369,566 | +0.10(+1.57%) |
Oct 02, 2014 | 6.243 | 6.243 | 6.133 | 6.183 | 711,012 | -0.08(-1.28%) |
Oct 01, 2014 | 6.247 | 6.276 | 6.200 | 6.264 | 609,921 | +0.00(+0.00%) |
Sep 30, 2014 | 6.352 | 6.355 | 6.264 | 6.264 | 646,930 | -0.09(-1.40%) |
Sep 29, 2014 | 6.314 | 6.352 | 6.264 | 6.352 | 471,471 | +0.00(+0.00%) |
Sep 26, 2014 | 6.348 | 6.357 | 6.264 | 6.352 | 450,366 | -0.01(-0.20%) |
Sep 25, 2014 | 6.407 | 6.420 | 6.352 | 6.365 | 268,411 | -0.05(-0.79%) |
Sep 24, 2014 | 6.407 | 6.433 | 6.404 | 6.416 | 380,211 | +0.00(+0.07%) |
Sep 23, 2014 | 6.428 | 6.471 | 6.407 | 6.411 | 280,396 | -0.03(-0.46%) |
Sep 22, 2014 | 6.504 | 6.517 | 6.428 | 6.441 | 307,292 | -0.07(-1.04%) |
Sep 19, 2014 | 6.538 | 6.538 | 6.492 | 6.509 | 318,851 | -0.01(-0.12%) |
Sep 18, 2014 | 6.483 | 6.517 | 6.471 | 6.517 | 397,802 | +0.06(+0.91%) |
Sep 17, 2014 | 6.458 | 6.471 | 6.420 | 6.458 | 351,891 | +0.02(+0.26%) |
Sep 16, 2014 | 6.374 | 6.445 | 6.366 | 6.441 | 269,518 | +0.05(+0.79%) |
Sep 15, 2014 | 6.399 | 6.412 | 6.383 | 6.391 | 299,593 | +0.00(+0.00%) |
Sep 12, 2014 | 6.395 | 6.416 | 6.366 | 6.391 | 348,953 | -0.00(-0.07%) |
Sep 11, 2014 | 6.408 | 6.416 | 6.383 | 6.395 | 424,744 | -0.03(-0.46%) |
Sep 10, 2014 | 6.412 | 6.437 | 6.391 | 6.424 | 311,202 | +0.02(+0.26%) |
Sep 09, 2014 | 6.454 | 6.454 | 6.391 | 6.408 | 469,301 | -0.06(-0.97%) |
Sep 08, 2014 | 6.433 | 6.471 | 6.420 | 6.471 | 292,077 | +0.03(+0.39%) |
Sep 05, 2014 | 6.450 | 6.450 | 6.412 | 6.445 | 254,996 | -0.00(-0.06%) |
Sep 04, 2014 | 6.429 | 6.504 | 6.418 | 6.450 | 422,841 | +0.02(+0.26%) |
Sep 03, 2014 | 6.437 | 6.437 | 6.420 | 6.433 | 227,096 | +0.01(+0.13%) |
Sep 02, 2014 | 6.420 | 6.441 | 6.416 | 6.424 | 248,014 | -0.01(-0.13%) |
Aug 29, 2014 | 6.420 | 6.433 | 6.433 | 6.433 | 300,702 | +0.02(+0.26%) |
Aug 28, 2014 | 6.374 | 6.416 | 6.357 | 6.416 | 424,803 | +0.01(+0.20%) |
Aug 27, 2014 | 6.391 | 6.403 | 6.353 | 6.403 | 494,900 | +0.01(+0.20%) |
Aug 26, 2014 | 6.395 | 6.395 | 6.362 | 6.391 | 324,441 | +0.00(+0.07%) |
Aug 25, 2014 | 6.387 | 6.403 | 6.378 | 6.387 | 318,885 | +0.02(+0.33%) |
Aug 22, 2014 | 6.370 | 6.370 | 6.345 | 6.366 | 236,043 | -0.02(-0.33%) |
Aug 21, 2014 | 6.403 | 6.403 | 6.370 | 6.387 | 284,188 | -0.01(-0.20%) |
Aug 20, 2014 | 6.366 | 6.412 | 6.303 | 6.399 | 676,263 | +0.02(+0.27%) |
Aug 19, 2014 | 6.349 | 6.395 | 6.320 | 6.382 | 694,626 | +0.06(+0.92%) |
Aug 18, 2014 | 6.286 | 6.324 | 6.257 | 6.324 | 566,265 | +0.07(+1.20%) |
Aug 15, 2014 | 6.249 | 6.266 | 6.236 | 6.249 | 460,722 | +0.00(+0.07%) |
Aug 14, 2014 | 6.216 | 6.245 | 6.199 | 6.245 | 509,232 | +0.05(+0.74%) |
Aug 13, 2014 | 6.141 | 6.220 | 6.128 | 6.199 | 597,342 | +0.07(+1.15%) |
Aug 12, 2014 | 6.132 | 6.153 | 6.103 | 6.128 | 435,719 | -0.00(-0.07%) |
Aug 11, 2014 | 6.078 | 6.133 | 6.078 | 6.132 | 534,857 | +0.06(+0.96%) |
Aug 08, 2014 | 6.053 | 6.074 | 6.008 | 6.074 | 263,871 | +0.04(+0.62%) |
Aug 07, 2014 | 6.032 | 6.049 | 6.016 | 6.037 | 350,066 | +0.02(+0.35%) |
Aug 06, 2014 | 6.016 | 6.028 | 5.995 | 6.016 | 324,716 | -0.02(-0.34%) |
Aug 05, 2014 | 6.057 | 6.066 | 6.012 | 6.037 | 491,251 | -0.03(-0.55%) |
Aug 04, 2014 | 6.053 | 6.070 | 6.028 | 6.070 | 428,050 | +0.02(+0.28%) |