Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.388 | 6.442 | 6.364 | 6.388 | 8,796,280 | +0.04(+0.61%) |
Nov 26, 2014 | 6.372 | 6.349 | 6.349 | 6.349 | 9,853,998 | +0.05(+0.86%) |
Nov 25, 2014 | 6.287 | 6.341 | 6.287 | 6.295 | 20,070,118 | +0.00(+0.00%) |
Nov 24, 2014 | 6.264 | 6.341 | 6.256 | 6.295 | 24,323,026 | +0.12(+1.88%) |
Nov 21, 2014 | 6.194 | 6.264 | 6.163 | 6.178 | 24,766,842 | +0.15(+2.44%) |
Nov 20, 2014 | 6.093 | 6.132 | 6.023 | 6.031 | 9,499,816 | +0.03(+0.52%) |
Nov 19, 2014 | 6.101 | 6.109 | 5.992 | 6.000 | 13,991,046 | -0.15(-2.40%) |
Nov 18, 2014 | 6.116 | 6.209 | 6.109 | 6.147 | 35,483,888 | +0.20(+3.39%) |
Nov 17, 2014 | 5.954 | 5.977 | 5.915 | 5.946 | 30,076,206 | -0.15(-2.42%) |
Nov 14, 2014 | 6.163 | 6.186 | 6.016 | 6.093 | 49,951,992 | -0.31(-4.84%) |
Nov 13, 2014 | 6.341 | 6.411 | 6.310 | 6.403 | 19,576,552 | +0.16(+2.61%) |
Nov 12, 2014 | 6.248 | 6.287 | 6.217 | 6.240 | 11,232,178 | -0.09(-1.47%) |
Nov 11, 2014 | 6.295 | 6.333 | 6.279 | 6.333 | 7,072,274 | +0.04(+0.62%) |
Nov 10, 2014 | 6.240 | 6.302 | 6.209 | 6.295 | 9,399,995 | +0.09(+1.37%) |
Nov 07, 2014 | 6.202 | 6.252 | 6.140 | 6.209 | 17,408,410 | -0.09(-1.48%) |
Nov 06, 2014 | 6.341 | 6.388 | 6.299 | 6.302 | 10,785,996 | -0.03(-0.49%) |
Nov 05, 2014 | 6.380 | 6.386 | 6.326 | 6.333 | 11,378,547 | +0.04(+0.62%) |
Nov 04, 2014 | 6.372 | 6.380 | 6.264 | 6.295 | 18,963,610 | -0.19(-2.87%) |
Nov 03, 2014 | 6.496 | 6.543 | 6.473 | 6.481 | 26,738,200 | +0.07(+1.09%) |
Oct 31, 2014 | 6.450 | 6.457 | 6.395 | 6.411 | 42,132,952 | +0.03(+0.49%) |
Oct 30, 2014 | 6.403 | 6.426 | 6.380 | 6.380 | 29,596,830 | +0.01(+0.12%) |
Oct 29, 2014 | 6.465 | 6.473 | 6.357 | 6.372 | 30,453,720 | -0.16(-2.49%) |
Oct 28, 2014 | 6.504 | 6.551 | 6.481 | 6.535 | 42,430,988 | +0.05(+0.72%) |
Oct 27, 2014 | 6.426 | 6.465 | 6.465 | 6.488 | 22,181,712 | +0.02(+0.36%) |
Oct 24, 2014 | 6.543 | 6.543 | 6.403 | 6.465 | 19,281,650 | -0.05(-0.71%) |
Oct 23, 2014 | 6.473 | 6.589 | 6.426 | 6.512 | 97,763,984 | +0.36(+5.93%) |
Oct 22, 2014 | 6.364 | 6.380 | 6.124 | 6.147 | 55,390,952 | -0.19(-2.94%) |
Oct 21, 2014 | 6.186 | 6.349 | 6.178 | 6.333 | 15,891,124 | +0.22(+3.55%) |
Oct 20, 2014 | 6.070 | 6.132 | 6.054 | 6.116 | 12,138,765 | -0.04(-0.63%) |
Oct 17, 2014 | 6.132 | 6.194 | 6.116 | 6.155 | 13,445,960 | +0.11(+1.79%) |
Oct 16, 2014 | 5.892 | 6.109 | 5.876 | 6.047 | 26,829,520 | +0.02(+0.39%) |
Oct 15, 2014 | 5.985 | 6.116 | 5.899 | 6.023 | 38,892,144 | -0.15(-2.39%) |
Oct 14, 2014 | 6.209 | 6.248 | 6.101 | 6.171 | 32,711,264 | +0.05(+0.76%) |
Oct 13, 2014 | 6.271 | 6.279 | 6.124 | 6.124 | 19,982,250 | +0.00(+0.00%) |
Oct 10, 2014 | 6.271 | 6.279 | 6.116 | 6.124 | 22,276,106 | -0.12(-1.86%) |
Oct 09, 2014 | 6.411 | 6.442 | 6.233 | 6.240 | 21,425,736 | -0.17(-2.66%) |
Oct 08, 2014 | 6.287 | 6.426 | 6.240 | 6.411 | 21,593,888 | +0.08(+1.22%) |
Oct 07, 2014 | 6.457 | 6.481 | 6.326 | 6.333 | 20,082,918 | -0.26(-4.00%) |
Oct 06, 2014 | 6.636 | 6.651 | 6.551 | 6.597 | 24,621,830 | +0.17(+2.65%) |
Oct 03, 2014 | 6.341 | 6.450 | 6.318 | 6.426 | 11,546,974 | +0.00(+0.00%) |
Oct 02, 2014 | 6.450 | 6.489 | 6.279 | 6.426 | 24,242,820 | +0.07(+1.10%) |
Oct 01, 2014 | 6.457 | 6.457 | 6.334 | 6.357 | 20,288,576 | -0.20(-3.07%) |
Sep 30, 2014 | 6.582 | 6.605 | 6.527 | 6.558 | 10,954,002 | -0.07(-1.05%) |
Sep 29, 2014 | 6.589 | 6.644 | 6.566 | 6.628 | 10,540,901 | -0.05(-0.70%) |
Sep 26, 2014 | 6.644 | 6.675 | 6.597 | 6.675 | 13,799,854 | +0.04(+0.58%) |
Sep 25, 2014 | 6.690 | 6.713 | 6.597 | 6.636 | 17,165,186 | -0.08(-1.15%) |
Sep 24, 2014 | 6.620 | 6.721 | 6.597 | 6.713 | 13,571,613 | +0.12(+1.76%) |
Sep 23, 2014 | 6.597 | 6.651 | 6.558 | 6.597 | 15,837,708 | -0.08(-1.16%) |
Sep 22, 2014 | 6.713 | 6.729 | 6.628 | 6.675 | 27,562,882 | -0.02(-0.35%) |
Sep 19, 2014 | 6.752 | 6.768 | 6.644 | 6.698 | 43,177,632 | +0.01(+0.12%) |
Sep 18, 2014 | 6.659 | 6.729 | 6.628 | 6.690 | 22,282,748 | +0.07(+1.05%) |
Sep 17, 2014 | 6.644 | 6.675 | 6.589 | 6.620 | 27,114,974 | -0.02(-0.35%) |
Sep 16, 2014 | 6.582 | 6.659 | 6.535 | 6.644 | 15,703,026 | +0.01(+0.12%) |
Sep 15, 2014 | 6.613 | 6.690 | 6.605 | 6.636 | 53,583,584 | +0.15(+2.27%) |
Sep 12, 2014 | 6.551 | 6.558 | 6.473 | 6.488 | 13,870,931 | -0.05(-0.71%) |
Sep 11, 2014 | 6.496 | 6.535 | 6.473 | 6.535 | 10,831,948 | +0.05(+0.84%) |
Sep 10, 2014 | 6.457 | 6.488 | 6.411 | 6.481 | 14,931,370 | +0.07(+1.09%) |
Sep 09, 2014 | 6.492 | 6.496 | 6.388 | 6.411 | 22,746,400 | -0.17(-2.59%) |
Sep 08, 2014 | 6.543 | 6.605 | 6.519 | 6.582 | 33,217,258 | +0.13(+2.04%) |
Sep 05, 2014 | 6.473 | 6.488 | 6.411 | 6.450 | 15,938,373 | +0.01(+0.12%) |
Sep 04, 2014 | 6.512 | 6.564 | 6.426 | 6.442 | 22,954,592 | -0.06(-0.95%) |
Sep 03, 2014 | 6.574 | 6.582 | 6.481 | 6.504 | 23,568,596 | +0.04(+0.60%) |