Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.878 | 6.878 | 6.524 | 6.660 | 8,466 | -0.14(-2.00%) |
Nov 26, 2014 | 6.769 | 6.796 | 6.796 | 6.796 | 91,704 | +0.21(+3.16%) |
Nov 25, 2014 | 6.548 | 6.615 | 6.548 | 6.588 | 20,376 | +0.13(+1.96%) |
Nov 24, 2014 | 6.343 | 6.552 | 6.343 | 6.461 | 9,963 | +0.10(+1.57%) |
Nov 21, 2014 | 6.407 | 6.407 | 6.352 | 6.361 | 2,322 | -0.09(-1.41%) |
Nov 20, 2014 | 6.392 | 6.452 | 6.352 | 6.452 | 4,576 | +0.11(+1.71%) |
Nov 19, 2014 | 6.343 | 6.470 | 6.343 | 6.343 | 5,923 | -0.05(-0.71%) |
Nov 18, 2014 | 6.588 | 6.588 | 6.361 | 6.389 | 1,987 | -0.01(-0.21%) |
Nov 17, 2014 | 6.564 | 6.564 | 6.402 | 6.402 | 3,084 | +0.00(+0.00%) |
Nov 14, 2014 | 6.410 | 6.447 | 6.402 | 6.402 | 2,801 | -0.03(-0.42%) |
Nov 13, 2014 | 6.447 | 6.447 | 6.375 | 6.429 | 9,450 | -0.01(-0.14%) |
Nov 12, 2014 | 6.330 | 6.447 | 6.322 | 6.438 | 2,328 | +0.01(+0.14%) |
Nov 11, 2014 | 6.447 | 6.447 | 6.366 | 6.429 | 2,749 | -0.03(-0.42%) |
Nov 10, 2014 | 6.321 | 6.483 | 6.321 | 6.456 | 3,945 | +0.05(+0.85%) |
Nov 07, 2014 | 6.366 | 6.492 | 6.312 | 6.402 | 26,658 | -0.04(-0.56%) |
Nov 06, 2014 | 6.456 | 6.456 | 6.312 | 6.438 | 10,321 | +0.03(+0.42%) |
Nov 05, 2014 | 6.411 | 6.492 | 6.267 | 6.411 | 35,741 | -0.01(-0.14%) |
Nov 04, 2014 | 6.582 | 6.582 | 6.411 | 6.420 | 11,508 | -0.16(-2.47%) |
Nov 03, 2014 | 6.375 | 6.664 | 6.375 | 6.582 | 14,650 | -0.02(-0.27%) |
Oct 31, 2014 | 6.438 | 6.600 | 6.141 | 6.600 | 68,447 | +0.06(+0.97%) |
Oct 30, 2014 | 6.528 | 6.654 | 6.348 | 6.537 | 19,575 | +0.00(+0.00%) |
Oct 29, 2014 | 6.402 | 6.582 | 6.396 | 6.537 | 25,742 | +0.14(+2.26%) |
Oct 28, 2014 | 6.303 | 6.393 | 6.224 | 6.393 | 10,612 | +0.05(+0.71%) |
Oct 27, 2014 | 6.402 | 6.402 | 6.276 | 6.348 | 6,384 | -0.05(-0.85%) |
Oct 24, 2014 | 6.330 | 6.402 | 6.262 | 6.402 | 1,413 | +0.07(+1.14%) |
Oct 23, 2014 | 6.402 | 6.402 | 6.313 | 6.330 | 3,853 | -0.02(-0.28%) |
Oct 22, 2014 | 6.132 | 6.357 | 6.132 | 6.348 | 8,482 | +0.13(+2.03%) |
Oct 21, 2014 | 6.204 | 6.222 | 6.141 | 6.222 | 7,366 | +0.04(+0.58%) |
Oct 20, 2014 | 6.186 | 6.186 | 6.118 | 6.186 | 1,828 | -0.01(-0.15%) |
Oct 17, 2014 | 6.177 | 6.195 | 6.114 | 6.195 | 12,597 | +0.24(+4.09%) |
Oct 16, 2014 | 5.978 | 5.996 | 5.843 | 5.951 | 36,037 | -0.15(-2.51%) |
Oct 15, 2014 | 5.996 | 6.204 | 5.996 | 6.105 | 2,853 | -0.07(-1.17%) |
Oct 14, 2014 | 6.204 | 6.213 | 6.143 | 6.177 | 3,211 | +0.00(+0.00%) |
Oct 13, 2014 | 6.202 | 6.213 | 6.142 | 6.177 | 3,980 | +0.00(+0.00%) |
Oct 10, 2014 | 6.096 | 6.177 | 6.096 | 6.177 | 8,660 | -0.03(-0.44%) |
Oct 09, 2014 | 6.041 | 6.204 | 5.969 | 6.204 | 25,638 | +0.15(+2.53%) |
Oct 08, 2014 | 6.159 | 6.222 | 6.041 | 6.050 | 12,346 | -0.15(-2.47%) |
Oct 07, 2014 | 6.276 | 6.285 | 6.032 | 6.204 | 10,906 | -0.05(-0.72%) |
Oct 06, 2014 | 6.168 | 6.258 | 6.168 | 6.249 | 872 | +0.09(+1.46%) |
Oct 03, 2014 | 6.230 | 6.267 | 6.145 | 6.159 | 2,802 | -0.08(-1.30%) |
Oct 02, 2014 | 6.096 | 6.240 | 5.996 | 6.240 | 3,712 | +0.15(+2.52%) |
Oct 01, 2014 | 6.159 | 6.159 | 6.045 | 6.087 | 3,074 | -0.12(-1.89%) |
Sep 30, 2014 | 6.150 | 6.249 | 6.132 | 6.204 | 12,028 | +0.15(+2.52%) |
Sep 29, 2014 | 6.096 | 6.222 | 6.050 | 6.051 | 4,987 | -0.09(-1.45%) |
Sep 26, 2014 | 6.168 | 6.285 | 6.141 | 6.141 | 9,723 | -0.05(-0.73%) |
Sep 25, 2014 | 6.321 | 6.321 | 6.150 | 6.186 | 6,462 | -0.19(-2.97%) |
Sep 24, 2014 | 6.186 | 6.375 | 6.186 | 6.375 | 4,543 | +0.03(+0.43%) |
Sep 23, 2014 | 6.365 | 6.384 | 6.348 | 6.348 | 2,292 | +0.08(+1.29%) |
Sep 22, 2014 | 6.339 | 6.438 | 6.222 | 6.267 | 9,244 | +0.01(+0.14%) |
Sep 19, 2014 | 6.222 | 6.323 | 6.150 | 6.258 | 15,337 | +0.07(+1.17%) |
Sep 18, 2014 | 6.276 | 6.303 | 6.141 | 6.186 | 18,021 | -0.03(-0.44%) |
Sep 17, 2014 | 6.348 | 6.366 | 6.186 | 6.213 | 16,243 | -0.09(-1.43%) |
Sep 16, 2014 | 6.312 | 6.348 | 6.231 | 6.303 | 4,802 | +0.03(+0.43%) |
Sep 15, 2014 | 6.312 | 6.393 | 6.267 | 6.276 | 7,591 | +0.01(+0.14%) |
Sep 12, 2014 | 6.285 | 6.429 | 6.240 | 6.267 | 7,531 | -0.05(-0.86%) |
Sep 11, 2014 | 6.348 | 6.375 | 6.231 | 6.321 | 12,111 | -0.04(-0.64%) |
Sep 10, 2014 | 6.204 | 6.366 | 6.204 | 6.362 | 6,010 | +0.02(+0.36%) |
Sep 09, 2014 | 6.285 | 6.366 | 6.249 | 6.339 | 7,270 | +0.00(+0.00%) |
Sep 08, 2014 | 6.276 | 6.384 | 6.195 | 6.339 | 36,968 | +0.01(+0.14%) |
Sep 05, 2014 | 6.276 | 6.536 | 6.276 | 6.330 | 13,782 | -0.05(-0.85%) |
Sep 04, 2014 | 6.682 | 6.682 | 6.384 | 6.384 | 34,596 | -0.25(-3.80%) |
Sep 03, 2014 | 6.637 | 6.754 | 6.591 | 6.637 | 11,422 | -0.02(-0.27%) |