Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.280 | 6.300 | 6.140 | 6.160 | 127,224 | -0.11(-1.75%) |
Nov 26, 2014 | 6.390 | 6.270 | 6.270 | 6.270 | 161,500 | -0.14(-2.18%) |
Nov 25, 2014 | 6.440 | 6.570 | 6.360 | 6.410 | 239,027 | +0.01(+0.16%) |
Nov 24, 2014 | 6.150 | 6.421 | 6.150 | 6.400 | 265,881 | +0.24(+3.90%) |
Nov 21, 2014 | 6.270 | 6.310 | 6.080 | 6.160 | 164,373 | +0.01(+0.16%) |
Nov 20, 2014 | 5.730 | 6.160 | 5.730 | 6.150 | 196,766 | +0.37(+6.40%) |
Nov 19, 2014 | 5.920 | 5.920 | 5.740 | 5.780 | 148,617 | -0.14(-2.36%) |
Nov 18, 2014 | 5.780 | 5.950 | 5.780 | 5.920 | 126,804 | +0.15(+2.60%) |
Nov 17, 2014 | 5.970 | 6.000 | 5.760 | 5.770 | 206,981 | -0.18(-3.03%) |
Nov 14, 2014 | 5.860 | 5.980 | 5.800 | 5.950 | 186,852 | +0.11(+1.88%) |
Nov 13, 2014 | 5.990 | 6.040 | 5.830 | 5.840 | 155,070 | -0.16(-2.67%) |
Nov 12, 2014 | 5.870 | 6.040 | 5.870 | 6.000 | 249,948 | +0.08(+1.35%) |
Nov 11, 2014 | 5.900 | 5.960 | 5.840 | 5.920 | 192,850 | +0.02(+0.34%) |
Nov 10, 2014 | 5.900 | 6.030 | 5.830 | 5.900 | 180,463 | +0.03(+0.51%) |
Nov 07, 2014 | 5.830 | 5.880 | 5.760 | 5.870 | 190,399 | -0.01(-0.17%) |
Nov 06, 2014 | 5.920 | 5.980 | 5.835 | 5.880 | 209,231 | -0.04(-0.76%) |
Nov 05, 2014 | 5.830 | 5.990 | 5.730 | 5.925 | 284,186 | +0.17(+2.86%) |
Nov 04, 2014 | 5.870 | 5.900 | 5.730 | 5.760 | 161,631 | -0.12(-2.04%) |
Nov 03, 2014 | 5.920 | 5.960 | 5.820 | 5.880 | 309,320 | -0.05(-0.84%) |
Oct 31, 2014 | 6.010 | 6.040 | 5.820 | 5.930 | 391,575 | +0.06(+1.02%) |
Oct 30, 2014 | 5.700 | 5.885 | 5.600 | 5.870 | 264,773 | +0.14(+2.44%) |
Oct 29, 2014 | 5.680 | 5.750 | 5.550 | 5.730 | 355,689 | +0.04(+0.70%) |
Oct 28, 2014 | 5.500 | 5.700 | 5.390 | 5.690 | 944,670 | +0.24(+4.40%) |
Oct 27, 2014 | 5.800 | 5.740 | 5.440 | 5.450 | 365,825 | -0.29(-5.05%) |
Oct 24, 2014 | 5.360 | 5.950 | 5.181 | 5.740 | 568,230 | +0.11(+1.95%) |
Oct 23, 2014 | 5.550 | 5.750 | 5.460 | 5.630 | 223,363 | +0.14(+2.55%) |
Oct 22, 2014 | 5.590 | 5.690 | 5.460 | 5.490 | 212,370 | -0.08(-1.35%) |
Oct 21, 2014 | 5.590 | 5.630 | 5.520 | 5.565 | 221,421 | +0.04(+0.63%) |
Oct 20, 2014 | 5.330 | 5.560 | 5.330 | 5.530 | 380,666 | +0.16(+2.98%) |
Oct 17, 2014 | 5.290 | 5.390 | 5.150 | 5.370 | 488,417 | +0.17(+3.27%) |
Oct 16, 2014 | 5.000 | 5.265 | 5.000 | 5.200 | 307,546 | +0.08(+1.46%) |
Oct 15, 2014 | 4.880 | 5.180 | 4.850 | 5.125 | 487,450 | +0.12(+2.50%) |
Oct 14, 2014 | 5.070 | 5.110 | 4.920 | 5.000 | 332,935 | +0.03(+0.60%) |
Oct 13, 2014 | 4.950 | 5.060 | 4.940 | 4.970 | 406,579 | +0.05(+1.02%) |
Oct 10, 2014 | 5.030 | 5.130 | 4.920 | 4.920 | 367,822 | -0.15(-2.96%) |
Oct 09, 2014 | 5.290 | 5.345 | 5.020 | 5.070 | 632,307 | -0.28(-5.23%) |
Oct 08, 2014 | 5.200 | 5.370 | 5.090 | 5.350 | 328,078 | +0.14(+2.69%) |
Oct 07, 2014 | 5.340 | 5.400 | 5.202 | 5.210 | 181,121 | -0.16(-2.98%) |
Oct 06, 2014 | 5.500 | 5.606 | 5.350 | 5.370 | 202,225 | -0.09(-1.65%) |
Oct 03, 2014 | 5.610 | 5.700 | 5.430 | 5.460 | 206,502 | -0.05(-0.91%) |
Oct 02, 2014 | 5.380 | 5.550 | 5.300 | 5.510 | 477,693 | +0.15(+2.89%) |
Oct 01, 2014 | 5.460 | 5.538 | 5.310 | 5.355 | 423,278 | -0.09(-1.74%) |
Sep 30, 2014 | 5.660 | 5.700 | 5.440 | 5.450 | 383,385 | -0.22(-3.88%) |
Sep 29, 2014 | 5.630 | 5.680 | 5.100 | 5.670 | 534,502 | -0.06(-1.05%) |
Sep 26, 2014 | 5.730 | 5.750 | 5.595 | 5.730 | 374,218 | +0.00(+0.00%) |
Sep 25, 2014 | 5.800 | 5.840 | 5.712 | 5.730 | 358,161 | -0.07(-1.21%) |
Sep 24, 2014 | 5.890 | 5.890 | 5.690 | 5.800 | 857,035 | -0.08(-1.36%) |
Sep 23, 2014 | 5.850 | 5.950 | 5.840 | 5.880 | 253,665 | +0.00(+0.00%) |
Sep 22, 2014 | 6.120 | 6.150 | 5.845 | 5.880 | 273,890 | -0.27(-4.39%) |
Sep 19, 2014 | 6.460 | 6.460 | 6.070 | 6.150 | 354,556 | -0.26(-4.06%) |
Sep 18, 2014 | 6.410 | 6.440 | 6.350 | 6.410 | 285,345 | +0.01(+0.16%) |
Sep 17, 2014 | 6.290 | 6.460 | 6.210 | 6.400 | 442,302 | +0.15(+2.40%) |
Sep 16, 2014 | 6.230 | 6.330 | 6.210 | 6.250 | 225,533 | -0.02(-0.32%) |
Sep 15, 2014 | 6.440 | 6.470 | 6.262 | 6.270 | 259,092 | -0.19(-2.94%) |
Sep 12, 2014 | 6.610 | 6.610 | 6.460 | 6.460 | 328,967 | -0.17(-2.56%) |
Sep 11, 2014 | 6.470 | 6.710 | 6.470 | 6.630 | 256,083 | +0.07(+1.07%) |
Sep 10, 2014 | 6.680 | 6.740 | 6.580 | 6.560 | 482,916 | -0.11(-1.65%) |
Sep 09, 2014 | 6.870 | 6.890 | 6.660 | 6.670 | 212,760 | -0.19(-2.77%) |
Sep 08, 2014 | 6.780 | 6.920 | 6.750 | 6.860 | 139,133 | +0.05(+0.73%) |
Sep 05, 2014 | 6.720 | 6.840 | 6.670 | 6.810 | 193,269 | +0.07(+1.04%) |
Sep 04, 2014 | 6.730 | 6.916 | 6.670 | 6.740 | 275,328 | +0.00(+0.00%) |
Sep 03, 2014 | 7.080 | 7.087 | 6.720 | 6.740 | 250,578 | -0.27(-3.85%) |