Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.884 | 6.972 | 6.872 | 6.964 | 1,663,533 | +0.10(+1.40%) |
Nov 26, 2014 | 6.884 | 6.868 | 6.868 | 6.868 | 2,157,452 | +0.00(+0.00%) |
Nov 25, 2014 | 6.896 | 6.928 | 6.840 | 6.868 | 3,764,702 | -0.03(-0.40%) |
Nov 24, 2014 | 6.777 | 6.896 | 6.761 | 6.896 | 3,051,507 | +0.11(+1.64%) |
Nov 21, 2014 | 6.840 | 6.856 | 6.769 | 6.785 | 3,429,545 | -0.02(-0.23%) |
Nov 20, 2014 | 6.713 | 6.832 | 6.713 | 6.801 | 2,457,537 | +0.07(+1.06%) |
Nov 19, 2014 | 6.817 | 6.817 | 6.698 | 6.729 | 3,878,697 | -0.08(-1.17%) |
Nov 18, 2014 | 6.753 | 6.856 | 6.745 | 6.809 | 3,754,411 | +0.06(+0.82%) |
Nov 17, 2014 | 6.745 | 6.801 | 6.721 | 6.753 | 4,842,319 | -0.01(-0.12%) |
Nov 14, 2014 | 6.729 | 6.805 | 6.729 | 6.761 | 5,832,738 | +0.03(+0.47%) |
Nov 13, 2014 | 6.785 | 6.809 | 6.713 | 6.729 | 3,216,271 | -0.05(-0.76%) |
Nov 12, 2014 | 6.610 | 6.801 | 6.586 | 6.781 | 3,149,077 | +0.04(+0.53%) |
Nov 11, 2014 | 6.777 | 6.832 | 6.713 | 6.745 | 5,038,747 | -0.04(-0.58%) |
Nov 10, 2014 | 6.594 | 6.801 | 6.594 | 6.785 | 9,039,279 | +0.20(+3.01%) |
Nov 07, 2014 | 6.531 | 6.602 | 6.499 | 6.586 | 6,248,888 | +0.04(+0.61%) |
Nov 06, 2014 | 6.301 | 6.547 | 6.277 | 6.547 | 17,297,974 | +0.15(+2.36%) |
Nov 05, 2014 | 6.499 | 6.507 | 6.340 | 6.396 | 8,498,003 | -0.07(-1.04%) |
Nov 04, 2014 | 6.372 | 6.491 | 6.372 | 6.463 | 6,361,947 | +0.08(+1.18%) |
Nov 03, 2014 | 6.364 | 6.428 | 6.364 | 6.388 | 3,710,680 | +0.02(+0.37%) |
Oct 31, 2014 | 6.380 | 6.388 | 6.309 | 6.364 | 5,590,704 | +0.01(+0.12%) |
Oct 30, 2014 | 6.348 | 6.372 | 6.301 | 6.356 | 4,771,929 | +0.00(+0.00%) |
Oct 29, 2014 | 6.396 | 6.420 | 6.301 | 6.356 | 16,335,781 | -0.05(-0.74%) |
Oct 28, 2014 | 6.364 | 6.420 | 6.325 | 6.404 | 7,705,423 | +0.05(+0.75%) |
Oct 27, 2014 | 6.610 | 6.674 | 6.321 | 6.356 | 12,151,595 | -0.32(-4.76%) |
Oct 24, 2014 | 6.634 | 6.674 | 6.571 | 6.674 | 4,175,275 | +0.03(+0.48%) |
Oct 23, 2014 | 6.729 | 6.729 | 6.610 | 6.642 | 5,083,409 | -0.04(-0.59%) |
Oct 22, 2014 | 6.642 | 6.729 | 6.642 | 6.682 | 6,719,458 | +0.04(+0.54%) |
Oct 21, 2014 | 6.650 | 6.745 | 6.594 | 6.646 | 7,008,303 | +0.00(+0.06%) |
Oct 20, 2014 | 6.594 | 6.626 | 6.547 | 6.642 | 3,264,123 | +0.05(+0.72%) |
Oct 17, 2014 | 6.571 | 6.658 | 6.523 | 6.594 | 4,890,228 | +0.02(+0.36%) |
Oct 16, 2014 | 6.309 | 6.610 | 6.277 | 6.571 | 9,967,078 | +0.15(+2.41%) |
Oct 15, 2014 | 6.158 | 6.499 | 6.094 | 6.416 | 16,094,236 | +0.17(+2.67%) |
Oct 14, 2014 | 6.087 | 6.277 | 6.055 | 6.249 | 6,432,487 | +0.21(+3.48%) |
Oct 13, 2014 | 6.150 | 6.182 | 6.039 | 6.039 | 7,677,724 | -0.12(-1.93%) |
Oct 10, 2014 | 6.190 | 6.253 | 6.118 | 6.158 | 7,859,978 | -0.03(-0.51%) |
Oct 09, 2014 | 6.333 | 6.348 | 6.190 | 6.190 | 4,377,303 | -0.17(-2.74%) |
Oct 08, 2014 | 6.309 | 6.364 | 6.229 | 6.364 | 5,446,972 | +0.05(+0.75%) |
Oct 07, 2014 | 6.388 | 6.420 | 6.309 | 6.317 | 5,212,922 | -0.13(-2.09%) |
Oct 06, 2014 | 6.499 | 6.515 | 6.444 | 6.452 | 3,130,218 | -0.04(-0.61%) |
Oct 03, 2014 | 6.460 | 6.523 | 6.444 | 6.491 | 4,144,338 | +0.06(+0.99%) |
Oct 02, 2014 | 6.420 | 6.507 | 6.348 | 6.428 | 8,493,585 | -0.01(-0.12%) |
Oct 01, 2014 | 6.539 | 6.551 | 6.420 | 6.436 | 5,375,023 | -0.12(-1.82%) |
Sep 30, 2014 | 6.563 | 6.626 | 6.523 | 6.555 | 5,996,739 | +0.00(+0.00%) |
Sep 29, 2014 | 6.491 | 6.586 | 6.483 | 6.555 | 3,773,998 | +0.02(+0.24%) |
Sep 26, 2014 | 6.436 | 6.551 | 6.428 | 6.539 | 5,301,997 | +0.12(+1.92%) |
Sep 25, 2014 | 6.460 | 6.523 | 6.404 | 6.416 | 5,821,118 | -0.07(-1.10%) |
Sep 24, 2014 | 6.483 | 6.499 | 6.388 | 6.487 | 6,002,253 | +0.00(+0.00%) |
Sep 23, 2014 | 6.531 | 6.563 | 6.483 | 6.487 | 5,245,862 | -0.08(-1.27%) |
Sep 22, 2014 | 6.658 | 6.658 | 6.547 | 6.571 | 9,235,872 | -0.12(-1.78%) |
Sep 19, 2014 | 6.634 | 6.793 | 6.610 | 6.690 | 17,127,868 | +0.06(+0.84%) |
Sep 18, 2014 | 6.507 | 6.650 | 6.491 | 6.634 | 10,843,354 | +0.14(+2.20%) |
Sep 17, 2014 | 6.412 | 6.571 | 6.364 | 6.491 | 7,846,921 | +0.08(+1.24%) |
Sep 16, 2014 | 6.333 | 6.436 | 6.333 | 6.412 | 7,370,821 | +0.08(+1.25%) |
Sep 15, 2014 | 6.261 | 6.340 | 6.221 | 6.333 | 9,429,670 | +0.08(+1.27%) |
Sep 12, 2014 | 6.333 | 6.333 | 6.245 | 6.253 | 3,640,436 | -0.04(-0.69%) |
Sep 11, 2014 | 6.325 | 6.352 | 6.277 | 6.297 | 6,706,710 | -0.07(-1.06%) |
Sep 10, 2014 | 6.420 | 6.444 | 6.317 | 6.364 | 8,506,559 | -0.07(-1.11%) |
Sep 09, 2014 | 6.348 | 6.479 | 6.348 | 6.436 | 12,226,225 | +0.07(+1.12%) |
Sep 08, 2014 | 6.285 | 6.380 | 6.285 | 6.364 | 3,542,467 | +0.05(+0.75%) |
Sep 05, 2014 | 6.261 | 6.333 | 6.206 | 6.317 | 6,160,429 | +0.06(+0.89%) |
Sep 04, 2014 | 6.293 | 6.348 | 6.261 | 6.261 | 3,678,841 | -0.03(-0.50%) |
Sep 03, 2014 | 6.420 | 6.448 | 6.293 | 6.293 | 6,075,643 | -0.12(-1.80%) |