Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.360 | 6.360 | 6.186 | 6.200 | 759,968 | -0.39(-5.92%) |
Nov 26, 2014 | 6.610 | 6.590 | 6.590 | 6.590 | 435,300 | -0.05(-0.75%) |
Nov 25, 2014 | 6.590 | 6.650 | 6.580 | 6.640 | 374,520 | +0.09(+1.37%) |
Nov 24, 2014 | 6.580 | 6.590 | 6.530 | 6.550 | 382,220 | -0.04(-0.61%) |
Nov 21, 2014 | 6.580 | 6.630 | 6.510 | 6.590 | 451,199 | +0.07(+1.07%) |
Nov 20, 2014 | 6.490 | 6.530 | 6.470 | 6.520 | 246,995 | +0.03(+0.46%) |
Nov 19, 2014 | 6.550 | 6.630 | 6.400 | 6.490 | 487,369 | -0.04(-0.61%) |
Nov 18, 2014 | 6.540 | 6.550 | 6.500 | 6.530 | 362,603 | +0.00(+0.00%) |
Nov 17, 2014 | 6.480 | 6.530 | 6.450 | 6.530 | 365,973 | +0.00(+0.00%) |
Nov 14, 2014 | 6.240 | 6.600 | 6.230 | 6.530 | 919,185 | +0.23(+3.65%) |
Nov 13, 2014 | 6.340 | 6.354 | 6.300 | 6.300 | 732,360 | -0.02(-0.32%) |
Nov 12, 2014 | 6.360 | 6.380 | 6.320 | 6.320 | 463,421 | -0.07(-1.10%) |
Nov 11, 2014 | 6.350 | 6.444 | 6.310 | 6.390 | 320,750 | +0.06(+0.95%) |
Nov 10, 2014 | 6.390 | 6.400 | 6.270 | 6.330 | 548,668 | -0.07(-1.09%) |
Nov 07, 2014 | 6.300 | 6.438 | 6.290 | 6.400 | 564,946 | +0.13(+2.07%) |
Nov 06, 2014 | 6.220 | 6.290 | 6.210 | 6.270 | 650,085 | +0.05(+0.80%) |
Nov 05, 2014 | 6.250 | 6.310 | 6.200 | 6.220 | 1,335,078 | -0.28(-4.31%) |
Nov 04, 2014 | 6.490 | 6.540 | 6.473 | 6.500 | 592,994 | -0.06(-0.91%) |
Nov 03, 2014 | 6.500 | 6.569 | 6.490 | 6.560 | 610,648 | +0.00(+0.00%) |
Oct 31, 2014 | 6.440 | 6.570 | 6.430 | 6.560 | 1,134,938 | -0.12(-1.80%) |
Oct 30, 2014 | 6.720 | 6.790 | 6.630 | 6.680 | 1,100,740 | -0.19(-2.77%) |
Oct 29, 2014 | 6.940 | 6.970 | 6.870 | 6.870 | 331,836 | -0.08(-1.15%) |
Oct 28, 2014 | 7.000 | 7.010 | 6.930 | 6.950 | 444,403 | +0.03(+0.43%) |
Oct 27, 2014 | 6.950 | 6.970 | 6.920 | 6.920 | 179,346 | -0.05(-0.72%) |
Oct 24, 2014 | 7.050 | 7.050 | 6.950 | 6.970 | 168,441 | +0.00(+0.00%) |
Oct 23, 2014 | 6.970 | 6.990 | 6.940 | 6.970 | 350,352 | +0.02(+0.29%) |
Oct 22, 2014 | 7.020 | 7.020 | 6.942 | 6.950 | 293,239 | -0.14(-1.97%) |
Oct 21, 2014 | 7.120 | 7.150 | 7.080 | 7.090 | 233,498 | -0.01(-0.14%) |
Oct 20, 2014 | 7.080 | 7.080 | 7.030 | 7.100 | 259,252 | +0.08(+1.14%) |
Oct 17, 2014 | 7.030 | 7.030 | 6.950 | 7.020 | 497,886 | -0.02(-0.21%) |
Oct 16, 2014 | 7.000 | 7.070 | 6.980 | 7.035 | 513,415 | -0.01(-0.21%) |
Oct 15, 2014 | 7.080 | 7.230 | 7.050 | 7.050 | 507,096 | -0.02(-0.28%) |
Oct 14, 2014 | 7.090 | 7.120 | 7.070 | 7.070 | 269,560 | -0.01(-0.14%) |
Oct 13, 2014 | 7.060 | 7.110 | 7.030 | 7.080 | 572,517 | +0.05(+0.71%) |
Oct 10, 2014 | 7.030 | 7.050 | 6.970 | 7.030 | 377,459 | +0.01(+0.14%) |
Oct 09, 2014 | 7.080 | 7.110 | 7.020 | 7.020 | 595,661 | -0.01(-0.14%) |
Oct 08, 2014 | 6.970 | 7.080 | 6.870 | 7.030 | 632,101 | +0.13(+1.88%) |
Oct 07, 2014 | 6.940 | 6.960 | 6.870 | 6.900 | 268,586 | -0.05(-0.72%) |
Oct 06, 2014 | 6.830 | 6.960 | 6.810 | 6.950 | 478,144 | +0.21(+3.12%) |
Oct 03, 2014 | 6.850 | 6.890 | 6.740 | 6.740 | 1,070,003 | -0.18(-2.60%) |
Oct 02, 2014 | 6.970 | 6.970 | 6.890 | 6.920 | 436,578 | -0.05(-0.72%) |
Oct 01, 2014 | 6.890 | 7.040 | 6.890 | 6.970 | 543,606 | +0.09(+1.31%) |
Sep 30, 2014 | 7.030 | 7.040 | 6.820 | 6.880 | 929,928 | -0.18(-2.55%) |
Sep 29, 2014 | 7.080 | 7.080 | 7.020 | 7.060 | 377,567 | -0.01(-0.14%) |
Sep 26, 2014 | 7.060 | 7.140 | 7.004 | 7.070 | 326,734 | +0.02(+0.28%) |
Sep 25, 2014 | 7.120 | 7.130 | 6.980 | 7.050 | 590,891 | -0.08(-1.12%) |
Sep 24, 2014 | 7.180 | 7.180 | 7.080 | 7.130 | 634,698 | -0.05(-0.77%) |
Sep 23, 2014 | 7.240 | 7.240 | 7.170 | 7.185 | 460,418 | -0.03(-0.35%) |
Sep 22, 2014 | 7.210 | 7.240 | 7.180 | 7.210 | 720,685 | -0.07(-0.96%) |
Sep 19, 2014 | 7.450 | 7.477 | 7.250 | 7.280 | 605,238 | -0.21(-2.80%) |
Sep 18, 2014 | 7.460 | 7.560 | 7.450 | 7.490 | 537,721 | +0.00(+0.00%) |
Sep 17, 2014 | 7.560 | 7.590 | 7.480 | 7.490 | 217,706 | -0.08(-1.06%) |
Sep 16, 2014 | 7.570 | 7.630 | 7.500 | 7.570 | 318,009 | +0.03(+0.40%) |
Sep 15, 2014 | 7.560 | 7.570 | 7.510 | 7.540 | 220,773 | -0.02(-0.26%) |
Sep 12, 2014 | 7.560 | 7.567 | 7.500 | 7.560 | 409,459 | -0.02(-0.26%) |
Sep 11, 2014 | 7.620 | 7.630 | 7.530 | 7.580 | 519,000 | -0.07(-0.92%) |
Sep 10, 2014 | 7.690 | 7.690 | 7.640 | 7.650 | 186,001 | -0.03(-0.39%) |
Sep 09, 2014 | 7.680 | 7.730 | 7.620 | 7.680 | 340,724 | -0.01(-0.13%) |
Sep 08, 2014 | 7.680 | 7.760 | 7.660 | 7.690 | 340,142 | -0.07(-0.90%) |
Sep 05, 2014 | 7.730 | 7.800 | 7.725 | 7.760 | 247,505 | +0.03(+0.39%) |
Sep 04, 2014 | 7.820 | 7.867 | 7.700 | 7.730 | 459,818 | -0.08(-1.02%) |
Sep 03, 2014 | 7.790 | 7.820 | 7.760 | 7.810 | 174,668 | +0.06(+0.77%) |