Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.236 | 6.236 | 6.120 | 6.120 | 553,104 | -0.10(-1.64%) |
Sep 29, 2014 | 6.200 | 6.287 | 6.185 | 6.222 | 328,926 | -0.05(-0.81%) |
Sep 26, 2014 | 6.273 | 6.324 | 6.251 | 6.273 | 258,140 | +0.00(+0.00%) |
Sep 25, 2014 | 6.287 | 6.324 | 6.211 | 6.273 | 595,337 | -0.04(-0.69%) |
Sep 24, 2014 | 6.295 | 6.375 | 6.273 | 6.317 | 410,811 | +0.00(+0.00%) |
Sep 23, 2014 | 6.397 | 6.462 | 6.317 | 6.317 | 467,691 | -0.09(-1.48%) |
Sep 22, 2014 | 6.513 | 6.521 | 6.411 | 6.411 | 429,736 | -0.12(-1.90%) |
Sep 19, 2014 | 6.645 | 6.747 | 6.535 | 6.535 | 1,084,372 | -0.10(-1.54%) |
Sep 18, 2014 | 6.521 | 6.703 | 6.492 | 6.637 | 331,268 | +0.13(+2.02%) |
Sep 17, 2014 | 6.477 | 6.579 | 6.444 | 6.506 | 344,545 | +0.04(+0.56%) |
Sep 16, 2014 | 6.535 | 6.586 | 6.470 | 6.470 | 334,710 | -0.09(-1.44%) |
Sep 15, 2014 | 6.652 | 6.710 | 6.535 | 6.565 | 428,187 | -0.11(-1.64%) |
Sep 12, 2014 | 6.652 | 6.725 | 6.608 | 6.674 | 439,545 | +0.02(+0.33%) |
Sep 11, 2014 | 6.506 | 6.667 | 6.506 | 6.652 | 500,326 | +0.10(+1.56%) |
Sep 10, 2014 | 6.441 | 6.557 | 6.441 | 6.550 | 276,136 | +0.09(+1.47%) |
Sep 09, 2014 | 6.535 | 6.535 | 6.433 | 6.455 | 350,218 | -0.10(-1.56%) |
Sep 08, 2014 | 6.550 | 6.601 | 6.499 | 6.557 | 193,978 | +0.01(+0.11%) |
Sep 05, 2014 | 6.499 | 6.572 | 6.448 | 6.550 | 313,190 | +0.02(+0.34%) |
Sep 04, 2014 | 6.528 | 6.623 | 6.513 | 6.528 | 270,450 | +0.01(+0.11%) |
Sep 03, 2014 | 6.565 | 6.594 | 6.484 | 6.521 | 354,401 | -0.01(-0.11%) |
Sep 02, 2014 | 6.484 | 6.565 | 6.477 | 6.528 | 376,691 | +0.07(+1.02%) |
Aug 29, 2014 | 6.426 | 6.462 | 6.462 | 6.462 | 256,788 | +0.03(+0.45%) |
Aug 28, 2014 | 6.462 | 6.484 | 6.382 | 6.433 | 303,212 | -0.04(-0.56%) |
Aug 27, 2014 | 6.492 | 6.495 | 6.448 | 6.470 | 301,346 | -0.01(-0.23%) |
Aug 26, 2014 | 6.426 | 6.492 | 6.404 | 6.484 | 586,455 | +0.04(+0.68%) |
Aug 25, 2014 | 6.492 | 6.506 | 6.411 | 6.441 | 408,113 | -0.01(-0.11%) |
Aug 22, 2014 | 6.382 | 6.455 | 6.353 | 6.448 | 655,344 | +0.06(+0.91%) |
Aug 21, 2014 | 6.324 | 6.411 | 6.258 | 6.389 | 459,077 | +0.05(+0.81%) |
Aug 20, 2014 | 6.346 | 6.368 | 6.300 | 6.338 | 314,063 | -0.04(-0.57%) |
Aug 19, 2014 | 6.382 | 6.419 | 6.353 | 6.375 | 813,555 | -0.01(-0.23%) |
Aug 18, 2014 | 6.346 | 6.404 | 6.331 | 6.389 | 708,888 | +0.11(+1.74%) |
Aug 15, 2014 | 6.368 | 6.389 | 6.244 | 6.280 | 566,769 | -0.01(-0.12%) |
Aug 14, 2014 | 6.346 | 6.404 | 6.287 | 6.287 | 253,217 | -0.07(-1.15%) |
Aug 13, 2014 | 6.280 | 6.368 | 6.265 | 6.360 | 242,863 | +0.09(+1.51%) |
Aug 12, 2014 | 6.317 | 6.375 | 6.251 | 6.265 | 319,288 | -0.07(-1.15%) |
Aug 11, 2014 | 6.236 | 6.346 | 6.178 | 6.338 | 461,787 | +0.14(+2.24%) |
Aug 08, 2014 | 6.273 | 6.273 | 6.200 | 6.200 | 2,646,295 | -0.07(-1.16%) |
Aug 07, 2014 | 6.317 | 6.368 | 6.236 | 6.273 | 456,242 | -0.04(-0.58%) |
Aug 06, 2014 | 6.229 | 6.353 | 6.229 | 6.309 | 580,968 | +0.04(+0.70%) |
Aug 05, 2014 | 6.214 | 6.317 | 6.207 | 6.265 | 361,152 | +0.03(+0.47%) |
Aug 04, 2014 | 6.185 | 6.265 | 6.127 | 6.236 | 539,663 | +0.04(+0.71%) |
Aug 01, 2014 | 6.236 | 6.265 | 6.134 | 6.193 | 594,507 | -0.05(-0.82%) |
Jul 31, 2014 | 6.302 | 6.346 | 6.229 | 6.244 | 583,912 | -0.09(-1.50%) |
Jul 30, 2014 | 6.353 | 6.411 | 6.302 | 6.338 | 624,564 | +0.03(+0.46%) |
Jul 29, 2014 | 6.273 | 6.375 | 6.273 | 6.309 | 464,093 | +0.03(+0.46%) |
Jul 28, 2014 | 6.346 | 6.389 | 6.230 | 6.281 | 494,588 | -0.07(-1.14%) |
Jul 25, 2014 | 6.324 | 6.389 | 6.302 | 6.353 | 520,254 | -0.06(-0.90%) |
Jul 24, 2014 | 6.346 | 6.440 | 6.324 | 6.411 | 679,032 | +0.08(+1.26%) |
Jul 23, 2014 | 6.389 | 6.396 | 6.252 | 6.331 | 437,754 | -0.04(-0.57%) |
Jul 22, 2014 | 6.396 | 6.447 | 6.349 | 6.367 | 461,708 | -0.01(-0.23%) |
Jul 21, 2014 | 6.375 | 6.407 | 6.338 | 6.382 | 343,329 | -0.03(-0.45%) |
Jul 18, 2014 | 6.317 | 6.461 | 6.309 | 6.411 | 899,205 | +0.08(+1.26%) |
Jul 17, 2014 | 6.469 | 6.519 | 6.309 | 6.331 | 661,671 | -0.16(-2.45%) |
Jul 16, 2014 | 6.650 | 6.650 | 6.469 | 6.490 | 685,938 | -0.12(-1.75%) |
Jul 15, 2014 | 6.606 | 6.657 | 6.534 | 6.606 | 939,524 | +0.01(+0.22%) |
Jul 14, 2014 | 6.657 | 6.671 | 6.570 | 6.592 | 379,200 | -0.01(-0.22%) |
Jul 11, 2014 | 6.570 | 6.628 | 6.512 | 6.606 | 560,139 | +0.00(+0.00%) |
Jul 10, 2014 | 6.613 | 6.628 | 6.512 | 6.606 | 671,019 | -0.12(-1.83%) |
Jul 09, 2014 | 6.729 | 6.780 | 6.715 | 6.729 | 603,822 | +0.00(+0.00%) |
Jul 08, 2014 | 6.773 | 6.773 | 6.686 | 6.729 | 927,919 | -0.07(-0.96%) |
Jul 07, 2014 | 6.838 | 6.838 | 6.776 | 6.794 | 460,663 | -0.07(-1.05%) |
Jul 03, 2014 | 6.802 | 6.867 | 6.867 | 6.867 | 411,020 | +0.11(+1.61%) |
Jul 02, 2014 | 6.744 | 6.794 | 6.715 | 6.758 | 551,007 | +0.01(+0.21%) |