Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.120 | 6.169 | 5.846 | 5.889 | 6,406,800 | -0.54(-8.40%) |
Nov 26, 2014 | 6.617 | 6.429 | 6.429 | 6.429 | 2,049,488 | -0.08(-1.19%) |
Nov 25, 2014 | 6.569 | 6.670 | 6.439 | 6.506 | 3,744,446 | -0.05(-0.81%) |
Nov 24, 2014 | 6.525 | 6.583 | 6.489 | 6.559 | 3,329,552 | +0.10(+1.57%) |
Nov 21, 2014 | 6.477 | 6.607 | 6.453 | 6.458 | 3,429,310 | +0.06(+0.98%) |
Nov 20, 2014 | 6.419 | 6.472 | 6.342 | 6.395 | 4,276,386 | +0.03(+0.53%) |
Nov 19, 2014 | 6.439 | 6.491 | 6.357 | 6.361 | 5,480,563 | -0.09(-1.35%) |
Nov 18, 2014 | 6.535 | 6.535 | 6.395 | 6.448 | 2,939,689 | +0.04(+0.60%) |
Nov 17, 2014 | 6.443 | 6.467 | 6.328 | 6.410 | 2,333,377 | -0.03(-0.45%) |
Nov 14, 2014 | 6.376 | 6.455 | 6.265 | 6.439 | 3,336,698 | -0.04(-0.67%) |
Nov 13, 2014 | 6.622 | 6.651 | 6.429 | 6.482 | 2,785,185 | -0.22(-3.24%) |
Nov 12, 2014 | 6.612 | 6.718 | 6.573 | 6.699 | 2,245,788 | +0.09(+1.39%) |
Nov 11, 2014 | 6.675 | 6.718 | 6.559 | 6.607 | 2,431,261 | -0.07(-1.01%) |
Nov 10, 2014 | 6.737 | 6.747 | 6.636 | 6.675 | 2,863,849 | +0.07(+1.09%) |
Nov 07, 2014 | 6.684 | 6.684 | 6.506 | 6.602 | 3,020,012 | -0.03(-0.51%) |
Nov 06, 2014 | 6.901 | 6.901 | 6.593 | 6.636 | 3,294,316 | -0.29(-4.24%) |
Nov 05, 2014 | 6.892 | 6.940 | 6.771 | 6.930 | 3,429,532 | +0.05(+0.77%) |
Nov 04, 2014 | 6.906 | 6.906 | 6.747 | 6.877 | 1,960,825 | -0.02(-0.35%) |
Nov 03, 2014 | 6.882 | 6.916 | 6.757 | 6.901 | 2,459,377 | +0.01(+0.14%) |
Oct 31, 2014 | 6.988 | 7.065 | 6.839 | 6.892 | 4,512,348 | -0.06(-0.83%) |
Oct 30, 2014 | 6.747 | 6.969 | 6.684 | 6.949 | 11,771,353 | +0.39(+5.95%) |
Oct 29, 2014 | 6.588 | 6.655 | 6.511 | 6.559 | 6,915,176 | +0.01(+0.22%) |
Oct 28, 2014 | 6.535 | 6.626 | 6.501 | 6.545 | 5,957,718 | +0.05(+0.74%) |
Oct 27, 2014 | 6.439 | 6.530 | 6.487 | 6.496 | 2,895,012 | +0.01(+0.15%) |
Oct 24, 2014 | 6.549 | 6.564 | 6.458 | 6.487 | 3,508,758 | -0.03(-0.52%) |
Oct 23, 2014 | 6.704 | 6.704 | 6.472 | 6.520 | 3,847,713 | -0.07(-1.02%) |
Oct 22, 2014 | 6.742 | 6.778 | 6.564 | 6.588 | 2,938,276 | -0.12(-1.73%) |
Oct 21, 2014 | 6.530 | 6.761 | 6.501 | 6.704 | 4,987,202 | +0.20(+3.04%) |
Oct 20, 2014 | 6.530 | 6.576 | 6.448 | 6.506 | 3,713,267 | -0.05(-0.81%) |
Oct 17, 2014 | 6.342 | 6.607 | 6.332 | 6.559 | 10,817,539 | +0.31(+5.02%) |
Oct 16, 2014 | 6.130 | 6.318 | 6.111 | 6.246 | 4,329,394 | -0.10(-1.59%) |
Oct 15, 2014 | 6.188 | 6.361 | 6.125 | 6.347 | 4,294,144 | +0.03(+0.53%) |
Oct 14, 2014 | 6.313 | 6.376 | 6.289 | 6.313 | 4,860,008 | +0.04(+0.69%) |
Oct 13, 2014 | 6.342 | 6.443 | 6.251 | 6.270 | 5,363,362 | -0.02(-0.38%) |
Oct 10, 2014 | 6.405 | 6.448 | 6.265 | 6.294 | 7,188,311 | -0.20(-3.04%) |
Oct 09, 2014 | 6.742 | 6.747 | 6.439 | 6.492 | 8,509,046 | -0.29(-4.34%) |
Oct 08, 2014 | 6.919 | 6.928 | 6.630 | 6.786 | 6,994,044 | -0.07(-1.03%) |
Oct 07, 2014 | 6.971 | 6.994 | 6.857 | 6.857 | 4,154,554 | -0.16(-2.29%) |
Oct 06, 2014 | 7.041 | 7.141 | 7.004 | 7.018 | 6,113,324 | +0.07(+1.02%) |
Oct 03, 2014 | 7.056 | 7.093 | 6.914 | 6.947 | 8,988,606 | +0.12(+1.80%) |
Oct 02, 2014 | 6.975 | 6.975 | 6.812 | 6.824 | 3,479,264 | -0.12(-1.70%) |
Oct 01, 2014 | 6.966 | 7.084 | 6.942 | 6.942 | 4,772,524 | -0.12(-1.67%) |
Sep 30, 2014 | 7.136 | 7.197 | 7.060 | 7.060 | 8,375,510 | -0.06(-0.80%) |
Sep 29, 2014 | 7.339 | 7.384 | 7.105 | 7.117 | 10,857,343 | -0.34(-4.62%) |
Sep 26, 2014 | 7.727 | 7.727 | 7.462 | 7.462 | 7,789,277 | -0.41(-5.17%) |
Sep 25, 2014 | 8.024 | 8.048 | 7.850 | 7.869 | 2,731,020 | -0.13(-1.65%) |
Sep 24, 2014 | 8.076 | 8.091 | 7.968 | 8.001 | 8,687,834 | +0.02(+0.30%) |
Sep 23, 2014 | 7.935 | 8.043 | 7.925 | 7.977 | 8,675,102 | -0.01(-0.12%) |
Sep 22, 2014 | 7.987 | 8.043 | 7.954 | 7.987 | 7,195,084 | +0.02(+0.30%) |
Sep 19, 2014 | 8.261 | 8.284 | 7.750 | 7.963 | 14,119,403 | -0.08(-0.94%) |
Sep 18, 2014 | 8.095 | 8.110 | 8.034 | 8.039 | 4,537,433 | +0.04(+0.53%) |
Sep 17, 2014 | 8.176 | 8.223 | 7.824 | 7.996 | 15,896,877 | -0.39(-4.68%) |
Sep 16, 2014 | 8.766 | 8.766 | 8.353 | 8.388 | 11,218,168 | -0.40(-4.57%) |
Sep 15, 2014 | 8.875 | 8.875 | 8.743 | 8.790 | 2,718,764 | -0.11(-1.27%) |
Sep 12, 2014 | 8.818 | 8.937 | 8.766 | 8.903 | 3,531,509 | +0.09(+0.96%) |
Sep 11, 2014 | 8.889 | 8.899 | 8.748 | 8.818 | 3,636,874 | -0.12(-1.32%) |
Sep 10, 2014 | 8.875 | 8.941 | 8.804 | 8.937 | 3,324,629 | +0.06(+0.69%) |
Sep 09, 2014 | 8.894 | 8.927 | 8.828 | 8.875 | 3,359,761 | +0.00(+0.05%) |
Sep 08, 2014 | 8.993 | 9.026 | 8.859 | 8.870 | 2,662,257 | -0.17(-1.93%) |
Sep 05, 2014 | 9.088 | 9.154 | 8.989 | 9.045 | 4,376,189 | +0.06(+0.68%) |
Sep 04, 2014 | 9.097 | 9.097 | 8.965 | 8.984 | 2,142,279 | +0.00(+0.00%) |
Sep 03, 2014 | 8.960 | 9.038 | 8.875 | 8.984 | 9,210,427 | +0.35(+4.05%) |