Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.247 | 6.257 | 6.166 | 6.167 | 2,830,309 | -0.07(-1.05%) |
Sep 29, 2014 | 6.227 | 6.232 | 6.162 | 6.232 | 2,526,869 | -0.03(-0.40%) |
Sep 26, 2014 | 6.227 | 6.277 | 6.192 | 6.257 | 2,042,740 | +0.03(+0.48%) |
Sep 25, 2014 | 6.167 | 6.242 | 6.127 | 6.227 | 3,268,608 | +0.05(+0.81%) |
Sep 24, 2014 | 6.182 | 6.237 | 6.146 | 6.177 | 3,826,983 | -0.01(-0.08%) |
Sep 23, 2014 | 6.272 | 6.297 | 6.141 | 6.182 | 5,009,326 | -0.09(-1.36%) |
Sep 22, 2014 | 6.333 | 6.343 | 6.252 | 6.267 | 3,762,531 | -0.06(-0.95%) |
Sep 19, 2014 | 6.468 | 6.478 | 6.317 | 6.327 | 13,549,498 | -0.13(-2.02%) |
Sep 18, 2014 | 6.569 | 6.579 | 6.453 | 6.458 | 3,565,568 | -0.12(-1.76%) |
Sep 17, 2014 | 6.554 | 6.589 | 6.504 | 6.574 | 5,675,773 | +0.03(+0.46%) |
Sep 16, 2014 | 6.458 | 6.554 | 6.393 | 6.544 | 4,986,689 | +0.09(+1.32%) |
Sep 15, 2014 | 6.513 | 6.542 | 6.438 | 6.458 | 3,598,894 | -0.05(-0.76%) |
Sep 12, 2014 | 6.740 | 6.745 | 6.488 | 6.508 | 5,169,609 | -0.21(-3.17%) |
Sep 11, 2014 | 6.661 | 6.725 | 6.636 | 6.721 | 2,705,937 | +0.04(+0.67%) |
Sep 10, 2014 | 6.775 | 6.775 | 6.656 | 6.676 | 3,018,600 | -0.11(-1.60%) |
Sep 09, 2014 | 6.849 | 6.854 | 6.760 | 6.785 | 2,000,746 | -0.07(-1.01%) |
Sep 08, 2014 | 6.874 | 6.948 | 6.844 | 6.854 | 2,201,071 | -0.01(-0.22%) |
Sep 05, 2014 | 6.884 | 6.923 | 6.820 | 6.869 | 3,920,855 | -0.04(-0.57%) |
Sep 04, 2014 | 6.958 | 6.978 | 6.879 | 6.909 | 1,767,213 | -0.04(-0.64%) |
Sep 03, 2014 | 6.978 | 6.995 | 6.938 | 6.953 | 1,525,862 | -0.00(-0.07%) |
Sep 02, 2014 | 6.993 | 6.993 | 6.938 | 6.958 | 1,452,097 | -0.01(-0.21%) |
Aug 29, 2014 | 6.918 | 6.973 | 6.973 | 6.973 | 2,417,933 | +0.05(+0.79%) |
Aug 28, 2014 | 6.904 | 6.933 | 6.874 | 6.918 | 1,408,710 | -0.00(-0.07%) |
Aug 27, 2014 | 6.889 | 6.928 | 6.859 | 6.923 | 1,790,733 | +0.04(+0.65%) |
Aug 26, 2014 | 6.820 | 6.904 | 6.810 | 6.879 | 1,578,535 | +0.06(+0.94%) |
Aug 25, 2014 | 6.864 | 6.864 | 6.775 | 6.815 | 2,360,376 | -0.03(-0.43%) |
Aug 22, 2014 | 6.894 | 6.909 | 6.805 | 6.844 | 1,736,840 | -0.05(-0.72%) |
Aug 21, 2014 | 6.909 | 6.928 | 6.884 | 6.894 | 1,936,456 | -0.01(-0.14%) |
Aug 20, 2014 | 6.839 | 6.904 | 6.775 | 6.904 | 2,286,600 | +0.05(+0.72%) |
Aug 19, 2014 | 6.834 | 6.884 | 6.817 | 6.854 | 2,413,300 | +0.03(+0.44%) |
Aug 18, 2014 | 6.770 | 6.869 | 6.765 | 6.824 | 4,992,606 | +0.10(+1.47%) |
Aug 15, 2014 | 6.810 | 6.839 | 6.716 | 6.725 | 3,006,320 | -0.04(-0.59%) |
Aug 14, 2014 | 6.716 | 6.805 | 6.711 | 6.765 | 2,168,673 | +0.06(+0.89%) |
Aug 13, 2014 | 6.666 | 6.721 | 6.641 | 6.706 | 1,487,786 | +0.07(+1.04%) |
Aug 12, 2014 | 6.597 | 6.666 | 6.592 | 6.636 | 2,198,979 | +0.02(+0.37%) |
Aug 11, 2014 | 6.572 | 6.631 | 6.542 | 6.612 | 1,618,768 | +0.06(+0.91%) |
Aug 08, 2014 | 6.523 | 6.582 | 6.468 | 6.552 | 1,767,770 | +0.00(+0.00%) |
Aug 07, 2014 | 6.577 | 6.597 | 6.498 | 6.552 | 2,117,021 | -0.02(-0.30%) |
Aug 06, 2014 | 6.567 | 6.607 | 6.552 | 6.572 | 1,612,341 | -0.02(-0.38%) |
Aug 05, 2014 | 6.622 | 6.669 | 6.587 | 6.597 | 1,731,912 | -0.06(-0.89%) |
Aug 04, 2014 | 6.676 | 6.701 | 6.572 | 6.656 | 2,388,878 | -0.01(-0.22%) |
Aug 01, 2014 | 6.656 | 6.730 | 6.577 | 6.671 | 3,970,703 | +0.01(+0.15%) |
Jul 31, 2014 | 6.537 | 6.691 | 6.528 | 6.661 | 4,137,992 | +0.09(+1.36%) |
Jul 30, 2014 | 6.627 | 6.661 | 6.532 | 6.572 | 1,991,398 | -0.03(-0.52%) |
Jul 29, 2014 | 6.730 | 6.740 | 6.607 | 6.607 | 2,675,581 | -0.13(-1.98%) |
Jul 28, 2014 | 6.542 | 6.780 | 6.532 | 6.740 | 4,401,530 | +0.20(+3.03%) |
Jul 25, 2014 | 6.641 | 6.641 | 6.528 | 6.542 | 4,344,004 | -0.13(-1.93%) |
Jul 24, 2014 | 6.542 | 6.671 | 6.528 | 6.671 | 5,260,872 | +0.13(+1.97%) |
Jul 23, 2014 | 6.523 | 6.542 | 6.503 | 6.542 | 1,589,262 | +0.01(+0.23%) |
Jul 22, 2014 | 6.528 | 6.552 | 6.493 | 6.528 | 1,536,511 | +0.02(+0.38%) |
Jul 21, 2014 | 6.468 | 6.518 | 6.438 | 6.503 | 1,335,452 | +0.03(+0.46%) |
Jul 18, 2014 | 6.448 | 6.515 | 6.443 | 6.473 | 3,170,760 | +0.01(+0.15%) |
Jul 17, 2014 | 6.463 | 6.503 | 6.448 | 6.463 | 1,509,703 | -0.02(-0.31%) |
Jul 16, 2014 | 6.488 | 6.518 | 6.438 | 6.483 | 1,487,281 | +0.01(+0.15%) |
Jul 15, 2014 | 6.429 | 6.483 | 6.394 | 6.473 | 1,477,154 | +0.04(+0.69%) |
Jul 14, 2014 | 6.429 | 6.446 | 6.384 | 6.429 | 1,571,208 | +0.01(+0.23%) |
Jul 11, 2014 | 6.453 | 6.482 | 6.389 | 6.414 | 2,498,566 | -0.04(-0.61%) |
Jul 10, 2014 | 6.414 | 6.513 | 6.409 | 6.453 | 1,869,663 | +0.01(+0.23%) |
Jul 09, 2014 | 6.483 | 6.483 | 6.424 | 6.438 | 2,206,357 | -0.03(-0.54%) |
Jul 08, 2014 | 6.424 | 6.483 | 6.419 | 6.473 | 2,094,048 | +0.05(+0.85%) |
Jul 07, 2014 | 6.384 | 6.458 | 6.384 | 6.419 | 1,979,523 | +0.01(+0.15%) |
Jul 03, 2014 | 6.468 | 6.409 | 6.409 | 6.409 | 1,487,011 | -0.06(-0.92%) |
Jul 02, 2014 | 6.508 | 6.508 | 6.434 | 6.468 | 1,903,246 | -0.08(-1.21%) |