Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.08 | 6.933 | 6.933 | 6.933 | 45,963,300 | -0.10(-1.45%) |
Dec 30, 2014 | 7.009 | 7.060 | 7.005 | 7.035 | 33,339,312 | +0.00(+0.02%) |
Dec 29, 2014 | 7.010 | 7.066 | 6.979 | 7.033 | 42,828,684 | +0.00(+0.02%) |
Dec 26, 2014 | 7.002 | 7.074 | 6.997 | 7.031 | 28,337,642 | +0.03(+0.39%) |
Dec 24, 2014 | 13.98 | 7.003 | 7.003 | 7.003 | 35,241,056 | +0.03(+0.45%) |
Dec 23, 2014 | 6.900 | 7.014 | 6.898 | 6.972 | 55,947,128 | +0.10(+1.41%) |
Dec 22, 2014 | 6.907 | 6.981 | 6.827 | 6.876 | 62,561,024 | -0.02(-0.25%) |
Dec 19, 2014 | 6.872 | 6.955 | 6.855 | 6.893 | 107,648,296 | +0.01(+0.20%) |
Dec 18, 2014 | 6.753 | 6.882 | 6.730 | 6.879 | 71,871,752 | +0.20(+3.03%) |
Dec 17, 2014 | 6.572 | 6.696 | 6.549 | 6.677 | 66,729,856 | +0.23(+3.56%) |
Dec 16, 2014 | 12.86 | 6.618 | 12.82 | 6.447 | 66,045,828 | -0.05(-0.77%) |
Dec 15, 2014 | 6.573 | 6.606 | 6.463 | 6.497 | 72,015,160 | -0.07(-1.05%) |
Dec 12, 2014 | 6.601 | 6.664 | 6.541 | 6.566 | 77,144,384 | -0.08(-1.20%) |
Dec 11, 2014 | 6.444 | 6.720 | 6.444 | 6.646 | 71,291,088 | +0.19(+2.97%) |
Dec 10, 2014 | 6.487 | 6.597 | 6.440 | 6.454 | 79,637,008 | -0.15(-2.20%) |
Dec 09, 2014 | 6.485 | 6.629 | 6.451 | 6.599 | 61,075,488 | -0.04(-0.68%) |
Dec 08, 2014 | 6.694 | 6.720 | 6.584 | 6.644 | 69,889,880 | -0.19(-2.76%) |
Dec 05, 2014 | 6.756 | 6.850 | 6.741 | 6.832 | 51,915,448 | +0.08(+1.23%) |
Dec 04, 2014 | 6.746 | 6.781 | 6.682 | 6.749 | 43,337,440 | +0.00(+0.05%) |
Dec 03, 2014 | 6.699 | 6.796 | 6.698 | 6.746 | 64,116,748 | +0.02(+0.26%) |
Dec 02, 2014 | 6.625 | 6.794 | 6.580 | 6.729 | 55,979,592 | +0.07(+1.01%) |
Dec 01, 2014 | 6.651 | 6.767 | 6.641 | 6.661 | 81,553,560 | -0.09(-1.28%) |
Nov 28, 2014 | 6.694 | 6.837 | 6.677 | 6.748 | 44,581,168 | -0.02(-0.26%) |
Nov 26, 2014 | 12.91 | 6.765 | 6.765 | 6.765 | 164,595,072 | +0.26(+4.07%) |
Nov 25, 2014 | 6.478 | 6.608 | 6.478 | 6.501 | 110,124,720 | +0.02(+0.35%) |
Nov 24, 2014 | 6.485 | 6.530 | 6.448 | 6.478 | 62,929,628 | +0.04(+0.64%) |
Nov 21, 2014 | 6.439 | 6.470 | 6.376 | 6.437 | 75,622,672 | +0.06(+0.89%) |
Nov 20, 2014 | 6.395 | 6.435 | 6.362 | 6.380 | 42,552,400 | -0.04(-0.67%) |
Nov 19, 2014 | 6.480 | 6.482 | 6.407 | 6.423 | 31,951,076 | -0.06(-0.85%) |
Nov 18, 2014 | 6.501 | 6.530 | 6.471 | 6.478 | 34,646,740 | +0.02(+0.24%) |
Nov 17, 2014 | 6.343 | 6.478 | 6.343 | 6.463 | 48,609,840 | +0.08(+1.33%) |
Nov 14, 2014 | 6.295 | 6.402 | 6.293 | 6.378 | 36,675,348 | +0.10(+1.54%) |
Nov 13, 2014 | 6.323 | 6.351 | 6.257 | 6.281 | 44,450,516 | -0.03(-0.41%) |
Nov 12, 2014 | 6.333 | 6.369 | 6.302 | 6.307 | 36,510,192 | -0.04(-0.68%) |
Nov 11, 2014 | 6.375 | 6.401 | 6.312 | 6.350 | 41,323,780 | -0.02(-0.38%) |
Nov 10, 2014 | 6.309 | 6.401 | 6.305 | 6.375 | 55,432,016 | +0.09(+1.43%) |
Nov 07, 2014 | 6.264 | 6.293 | 6.223 | 6.285 | 52,081,100 | +0.04(+0.64%) |
Nov 06, 2014 | 6.224 | 6.292 | 6.217 | 6.245 | 40,480,004 | -0.01(-0.08%) |
Nov 05, 2014 | 6.248 | 6.276 | 6.195 | 6.250 | 43,074,532 | +0.05(+0.78%) |
Nov 04, 2014 | 6.217 | 6.288 | 6.182 | 6.202 | 59,106,812 | +0.01(+0.11%) |
Nov 03, 2014 | 6.224 | 6.245 | 6.179 | 6.195 | 72,340,488 | -0.00(-0.06%) |
Oct 31, 2014 | 6.176 | 6.210 | 6.129 | 6.198 | 116,051,208 | +0.10(+1.59%) |
Oct 30, 2014 | 6.143 | 6.179 | 6.083 | 6.102 | 81,820,976 | -0.01(-0.17%) |
Oct 29, 2014 | 6.138 | 6.202 | 6.053 | 6.112 | 80,737,424 | -0.03(-0.45%) |
Oct 28, 2014 | 6.119 | 6.179 | 6.112 | 6.140 | 72,448,920 | +0.04(+0.68%) |
Oct 27, 2014 | 6.038 | 6.117 | 6.012 | 6.098 | 58,420,188 | +0.06(+1.06%) |
Oct 24, 2014 | 6.046 | 6.119 | 6.001 | 6.034 | 73,344,368 | -0.00(-0.03%) |
Oct 23, 2014 | 6.000 | 6.083 | 5.996 | 6.036 | 58,159,544 | +0.08(+1.30%) |
Oct 22, 2014 | 12.00 | 6.028 | 5.951 | 5.958 | 77,459,752 | -0.04(-0.72%) |
Oct 21, 2014 | 5.920 | 6.014 | 5.905 | 6.001 | 69,753,752 | +0.16(+2.72%) |
Oct 20, 2014 | 5.704 | 5.867 | 5.697 | 5.843 | 82,253,040 | -0.06(-1.00%) |
Oct 17, 2014 | 11.84 | 11.91 | 5.837 | 5.901 | 89,401,000 | +0.03(+0.47%) |
Oct 16, 2014 | 5.485 | 5.903 | 5.478 | 5.874 | 135,575,936 | +0.21(+3.66%) |
Oct 15, 2014 | 5.632 | 5.722 | 5.462 | 5.666 | 115,320,960 | +0.10(+1.74%) |
Oct 14, 2014 | 5.647 | 5.697 | 5.554 | 5.570 | 75,712,616 | -0.08(-1.38%) |
Oct 13, 2014 | 5.739 | 5.766 | 5.568 | 5.647 | 115,921,400 | -0.14(-2.42%) |
Oct 10, 2014 | 5.908 | 5.962 | 5.784 | 5.787 | 83,255,224 | -0.14(-2.39%) |
Oct 09, 2014 | 6.183 | 6.195 | 5.920 | 5.929 | 80,963,008 | -0.28(-4.45%) |
Oct 08, 2014 | 6.027 | 6.224 | 5.995 | 6.205 | 99,058,184 | +0.12(+1.99%) |
Oct 07, 2014 | 6.307 | 6.368 | 6.071 | 6.084 | 131,713,728 | -0.29(-4.48%) |
Oct 06, 2014 | 6.409 | 6.483 | 6.311 | 6.369 | 322,631,232 | +0.29(+4.74%) |
Oct 03, 2014 | 5.988 | 6.095 | 5.988 | 6.081 | 53,592,976 | +0.12(+2.00%) |
Oct 02, 2014 | 5.979 | 6.010 | 5.862 | 5.962 | 54,557,132 | -0.01(-0.12%) |