Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.820 | 6.893 | 6.795 | 6.795 | 2,154,912 | -0.00(-0.07%) |
Nov 26, 2014 | 6.727 | 6.800 | 6.800 | 6.800 | 2,498,808 | +0.07(+1.09%) |
Nov 25, 2014 | 6.697 | 6.756 | 6.682 | 6.727 | 2,279,231 | +0.03(+0.44%) |
Nov 24, 2014 | 6.663 | 6.741 | 6.653 | 6.697 | 3,072,537 | +0.05(+0.74%) |
Nov 21, 2014 | 6.668 | 6.678 | 6.594 | 6.648 | 1,821,286 | +0.04(+0.59%) |
Nov 20, 2014 | 6.550 | 6.643 | 6.536 | 6.609 | 2,114,890 | +0.06(+0.90%) |
Nov 19, 2014 | 6.619 | 6.658 | 6.546 | 6.550 | 1,796,759 | -0.08(-1.26%) |
Nov 18, 2014 | 6.638 | 6.675 | 6.587 | 6.633 | 1,799,949 | +0.01(+0.15%) |
Nov 17, 2014 | 6.570 | 6.663 | 6.560 | 6.624 | 1,606,602 | +0.05(+0.82%) |
Nov 14, 2014 | 6.628 | 6.668 | 6.550 | 6.570 | 1,876,492 | -0.07(-1.03%) |
Nov 13, 2014 | 6.648 | 6.707 | 6.638 | 6.638 | 1,711,325 | +0.01(+0.15%) |
Nov 12, 2014 | 6.682 | 6.702 | 6.619 | 6.628 | 1,846,315 | -0.06(-0.88%) |
Nov 11, 2014 | 6.727 | 6.727 | 6.668 | 6.687 | 1,829,221 | -0.03(-0.51%) |
Nov 10, 2014 | 6.653 | 6.736 | 6.653 | 6.722 | 1,948,305 | +0.07(+1.11%) |
Nov 07, 2014 | 6.628 | 6.678 | 6.589 | 6.648 | 1,738,133 | +0.01(+0.22%) |
Nov 06, 2014 | 6.653 | 6.697 | 6.604 | 6.633 | 2,749,095 | -0.04(-0.59%) |
Nov 05, 2014 | 6.707 | 6.707 | 6.624 | 6.673 | 2,577,264 | -0.01(-0.15%) |
Nov 04, 2014 | 6.692 | 6.702 | 6.655 | 6.682 | 3,243,570 | -0.02(-0.29%) |
Nov 03, 2014 | 6.614 | 6.714 | 6.584 | 6.702 | 4,142,115 | +0.09(+1.33%) |
Oct 31, 2014 | 6.658 | 6.668 | 6.530 | 6.614 | 5,605,194 | +0.18(+2.74%) |
Oct 30, 2014 | 6.457 | 6.472 | 6.378 | 6.437 | 3,428,232 | -0.00(-0.08%) |
Oct 29, 2014 | 6.472 | 6.501 | 6.374 | 6.442 | 4,689,852 | -0.03(-0.45%) |
Oct 28, 2014 | 6.472 | 6.477 | 6.398 | 6.472 | 3,856,658 | +0.01(+0.15%) |
Oct 27, 2014 | 6.432 | 6.462 | 6.427 | 6.462 | 2,714,843 | +0.03(+0.53%) |
Oct 24, 2014 | 6.496 | 6.496 | 6.398 | 6.427 | 3,070,036 | -0.05(-0.76%) |
Oct 23, 2014 | 6.477 | 6.496 | 6.428 | 6.477 | 3,522,314 | +0.04(+0.61%) |
Oct 22, 2014 | 6.457 | 6.481 | 6.427 | 6.437 | 3,422,778 | +0.01(+0.15%) |
Oct 21, 2014 | 6.545 | 6.565 | 6.427 | 6.427 | 5,723,844 | -0.19(-2.82%) |
Oct 20, 2014 | 6.486 | 6.619 | 6.486 | 6.614 | 1,786,445 | +0.13(+2.04%) |
Oct 17, 2014 | 6.579 | 6.579 | 6.437 | 6.481 | 2,799,446 | -0.04(-0.68%) |
Oct 16, 2014 | 6.653 | 6.685 | 6.489 | 6.526 | 4,408,024 | -0.08(-1.19%) |
Oct 15, 2014 | 6.570 | 6.648 | 6.526 | 6.604 | 4,268,757 | +0.02(+0.30%) |
Oct 14, 2014 | 6.452 | 6.658 | 6.437 | 6.584 | 4,281,456 | +0.18(+2.75%) |
Oct 13, 2014 | 6.334 | 6.486 | 6.320 | 6.408 | 2,622,488 | +0.08(+1.32%) |
Oct 10, 2014 | 6.285 | 6.422 | 6.285 | 6.325 | 2,640,195 | +0.04(+0.62%) |
Oct 09, 2014 | 6.305 | 6.423 | 6.261 | 6.285 | 3,957,651 | -0.02(-0.31%) |
Oct 08, 2014 | 6.158 | 6.305 | 6.146 | 6.305 | 2,918,672 | +0.15(+2.39%) |
Oct 07, 2014 | 6.173 | 6.226 | 6.153 | 6.158 | 1,897,291 | -0.02(-0.40%) |
Oct 06, 2014 | 6.133 | 6.222 | 6.133 | 6.182 | 3,148,203 | +0.05(+0.88%) |
Oct 03, 2014 | 6.138 | 6.163 | 6.074 | 6.128 | 1,922,644 | +0.03(+0.56%) |
Oct 02, 2014 | 6.055 | 6.128 | 6.028 | 6.094 | 2,593,953 | +0.06(+1.06%) |
Oct 01, 2014 | 6.006 | 6.094 | 5.997 | 6.030 | 3,432,986 | +0.02(+0.33%) |
Sep 30, 2014 | 6.089 | 6.099 | 6.011 | 6.011 | 2,903,658 | -0.06(-1.05%) |
Sep 29, 2014 | 6.070 | 6.074 | 6.006 | 6.074 | 2,592,354 | -0.02(-0.40%) |
Sep 26, 2014 | 6.070 | 6.119 | 6.035 | 6.099 | 2,095,678 | +0.03(+0.48%) |
Sep 25, 2014 | 6.011 | 6.084 | 5.972 | 6.070 | 3,353,315 | +0.05(+0.81%) |
Sep 24, 2014 | 6.025 | 6.079 | 5.991 | 6.021 | 3,926,160 | -0.00(-0.08%) |
Sep 23, 2014 | 6.114 | 6.138 | 5.986 | 6.025 | 5,139,144 | -0.08(-1.36%) |
Sep 22, 2014 | 6.173 | 6.182 | 6.094 | 6.109 | 3,860,038 | -0.06(-0.95%) |
Sep 19, 2014 | 6.305 | 6.315 | 6.158 | 6.168 | 13,900,637 | -0.13(-2.02%) |
Sep 18, 2014 | 6.403 | 6.413 | 6.290 | 6.295 | 3,657,971 | -0.11(-1.76%) |
Sep 17, 2014 | 6.388 | 6.423 | 6.339 | 6.408 | 5,822,862 | +0.03(+0.46%) |
Sep 16, 2014 | 6.295 | 6.388 | 6.231 | 6.378 | 5,115,920 | +0.08(+1.32%) |
Sep 15, 2014 | 6.348 | 6.377 | 6.276 | 6.295 | 3,692,159 | -0.05(-0.76%) |
Sep 12, 2014 | 6.570 | 6.575 | 6.324 | 6.343 | 5,303,580 | -0.21(-3.17%) |
Sep 11, 2014 | 6.493 | 6.556 | 6.469 | 6.551 | 2,776,062 | +0.04(+0.67%) |
Sep 10, 2014 | 6.604 | 6.604 | 6.488 | 6.507 | 3,096,827 | -0.11(-1.60%) |
Sep 09, 2014 | 6.676 | 6.681 | 6.589 | 6.613 | 2,052,595 | -0.07(-1.01%) |
Sep 08, 2014 | 6.700 | 6.773 | 6.671 | 6.681 | 2,258,112 | -0.01(-0.22%) |
Sep 05, 2014 | 6.710 | 6.749 | 6.647 | 6.695 | 4,022,465 | -0.04(-0.57%) |
Sep 04, 2014 | 6.782 | 6.802 | 6.705 | 6.734 | 1,813,010 | -0.04(-0.64%) |
Sep 03, 2014 | 6.802 | 6.819 | 6.763 | 6.777 | 1,565,405 | -0.00(-0.07%) |