Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.870 | 5.880 | 5.780 | 5.790 | 1,968,042 | -0.45(-7.21%) |
Nov 26, 2014 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.56%) | |
Nov 25, 2014 | 6.365 | 6.390 | 6.260 | 6.275 | 1,184,855 | -0.21(-3.24%) |
Nov 24, 2014 | 6.466 | 6.500 | 6.432 | 6.485 | 1,295,551 | +0.10(+1.49%) |
Nov 21, 2014 | 6.410 | 6.430 | 6.330 | 6.390 | 641,203 | +0.11(+1.75%) |
Nov 20, 2014 | 6.250 | 6.300 | 6.230 | 6.280 | 882,446 | +0.07(+1.05%) |
Nov 19, 2014 | 6.210 | 6.251 | 6.180 | 6.215 | 1,389,346 | +0.12(+1.89%) |
Nov 18, 2014 | 6.140 | 6.160 | 6.093 | 6.100 | 782,153 | +0.02(+0.33%) |
Nov 17, 2014 | 6.140 | 6.030 | 6.080 | 1,070,364 | -0.06(-0.98%) | |
Nov 14, 2014 | 6.020 | 6.150 | 6.020 | 6.140 | 650,758 | +0.04(+0.66%) |
Nov 13, 2014 | 6.184 | 6.200 | 6.070 | 6.100 | 1,370,262 | -0.19(-3.02%) |
Nov 12, 2014 | 6.250 | 6.350 | 6.240 | 6.290 | 795,907 | +0.03(+0.48%) |
Nov 11, 2014 | 6.270 | 6.360 | 6.190 | 6.260 | 818,932 | -0.10(-1.57%) |
Nov 10, 2014 | 6.430 | 6.450 | 6.350 | 6.360 | 857,572 | +0.06(+0.97%) |
Nov 07, 2014 | 6.220 | 6.300 | 6.200 | 6.299 | 630,750 | +0.08(+1.27%) |
Nov 06, 2014 | 6.360 | 6.380 | 6.180 | 6.220 | 1,098,659 | -0.24(-3.72%) |
Nov 05, 2014 | 6.490 | 6.490 | 6.400 | 6.460 | 568,362 | -0.11(-1.67%) |
Nov 04, 2014 | 6.568 | 6.590 | 6.500 | 6.570 | 389,635 | -0.05(-0.76%) |
Nov 03, 2014 | 6.650 | 6.680 | 6.550 | 6.620 | 688,295 | +0.02(+0.33%) |
Oct 31, 2014 | 6.600 | 6.630 | 6.550 | 6.598 | 1,110,677 | -0.10(-1.52%) |
Oct 30, 2014 | 6.645 | 6.790 | 6.640 | 6.700 | 1,122,111 | +0.28(+4.28%) |
Oct 29, 2014 | 6.515 | 6.530 | 6.410 | 6.425 | 564,885 | -0.04(-0.70%) |
Oct 28, 2014 | 6.430 | 6.480 | 6.410 | 6.470 | 591,441 | +0.04(+0.69%) |
Oct 27, 2014 | 6.360 | 6.440 | 6.530 | 6.426 | 1,224,439 | -0.10(-1.60%) |
Oct 24, 2014 | 6.435 | 6.560 | 6.380 | 6.530 | 667,980 | +0.10(+1.59%) |
Oct 23, 2014 | 6.420 | 6.470 | 6.400 | 6.428 | 506,128 | -0.01(-0.19%) |
Oct 22, 2014 | 6.490 | 6.512 | 6.410 | 6.440 | 748,989 | -0.17(-2.57%) |
Oct 21, 2014 | 6.580 | 6.630 | 6.570 | 6.610 | 747,433 | +0.04(+0.61%) |
Oct 20, 2014 | 6.545 | 6.590 | 6.540 | 6.570 | 630,765 | -0.07(-1.05%) |
Oct 17, 2014 | 6.613 | 6.720 | 6.590 | 6.640 | 429,319 | +0.07(+1.07%) |
Oct 16, 2014 | 6.460 | 6.650 | 6.450 | 6.570 | 1,278,820 | -0.12(-1.79%) |
Oct 15, 2014 | 6.660 | 6.710 | 6.530 | 6.690 | 1,126,692 | +0.08(+1.21%) |
Oct 14, 2014 | 6.720 | 6.740 | 6.550 | 6.610 | 719,893 | -0.11(-1.64%) |
Oct 13, 2014 | 6.755 | 6.780 | 6.700 | 6.720 | 446,304 | +0.07(+1.05%) |
Oct 10, 2014 | 6.610 | 6.750 | 6.600 | 6.650 | 3,287,139 | -0.11(-1.63%) |
Oct 09, 2014 | 6.800 | 6.810 | 6.710 | 6.760 | 785,243 | -0.12(-1.74%) |
Oct 08, 2014 | 6.820 | 6.890 | 6.720 | 6.880 | 1,158,666 | +0.00(+0.00%) |
Oct 07, 2014 | 6.940 | 6.940 | 6.860 | 6.880 | 656,086 | -0.14(-2.02%) |
Oct 06, 2014 | 7.000 | 7.040 | 6.950 | 7.022 | 501,779 | +0.09(+1.33%) |
Oct 03, 2014 | 6.885 | 6.960 | 6.870 | 6.930 | 811,029 | +0.05(+0.73%) |
Oct 02, 2014 | 6.850 | 6.920 | 6.780 | 6.880 | 740,429 | -0.08(-1.15%) |
Oct 01, 2014 | 7.020 | 7.030 | 6.910 | 6.960 | 768,317 | -0.02(-0.29%) |
Sep 30, 2014 | 7.000 | 7.070 | 6.960 | 6.980 | 629,418 | +0.00(+0.00%) |
Sep 29, 2014 | 6.946 | 7.000 | 6.920 | 6.980 | 993,577 | -0.17(-2.38%) |
Sep 26, 2014 | 6.976 | 7.160 | 6.975 | 7.150 | 853,418 | +0.04(+0.56%) |
Sep 25, 2014 | 7.190 | 7.200 | 7.060 | 7.110 | 689,652 | -0.19(-2.60%) |
Sep 24, 2014 | 7.240 | 7.310 | 7.200 | 7.300 | 942,373 | +0.17(+2.38%) |
Sep 23, 2014 | 7.050 | 7.160 | 7.040 | 7.130 | 499,903 | +0.10(+1.42%) |
Sep 22, 2014 | 7.075 | 7.080 | 7.000 | 7.030 | 800,754 | -0.05(-0.71%) |
Sep 19, 2014 | 7.130 | 7.170 | 7.055 | 7.080 | 577,419 | -0.07(-0.98%) |
Sep 18, 2014 | 7.190 | 7.220 | 7.090 | 7.150 | 470,127 | -0.04(-0.56%) |
Sep 17, 2014 | 7.175 | 7.240 | 7.160 | 7.190 | 681,466 | -0.08(-1.17%) |
Sep 16, 2014 | 7.170 | 7.370 | 7.150 | 7.275 | 542,856 | +0.14(+1.89%) |
Sep 15, 2014 | 7.115 | 7.150 | 7.100 | 7.140 | 920,254 | -0.18(-2.46%) |
Sep 12, 2014 | 7.290 | 7.330 | 7.200 | 7.320 | 580,151 | -0.04(-0.54%) |
Sep 11, 2014 | 7.280 | 7.360 | 7.270 | 7.360 | 2,105,320 | -0.19(-2.52%) |
Sep 10, 2014 | 7.455 | 7.560 | 7.430 | 7.550 | 510,122 | +0.10(+1.34%) |
Sep 09, 2014 | 7.520 | 7.550 | 7.410 | 7.450 | 382,568 | -0.09(-1.19%) |
Sep 08, 2014 | 7.460 | 7.600 | 7.420 | 7.540 | 811,616 | -0.04(-0.53%) |
Sep 05, 2014 | 7.585 | 7.605 | 7.470 | 7.580 | 928,395 | +0.26(+3.55%) |
Sep 04, 2014 | 7.529 | 7.530 | 7.310 | 7.320 | 1,137,954 | -0.21(-2.79%) |
Sep 03, 2014 | 7.560 | 7.570 | 7.500 | 7.530 | 1,532,285 | +0.41(+5.74%) |