Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.766 | 6.805 | 6.611 | 6.693 | 11,532,349 | -0.34(-4.86%) |
Nov 26, 2014 | 7.000 | 7.034 | 7.034 | 7.034 | 21,241,294 | +0.09(+1.24%) |
Nov 25, 2014 | 7.000 | 7.008 | 6.784 | 6.948 | 22,833,026 | +0.10(+1.45%) |
Nov 24, 2014 | 6.883 | 7.013 | 6.788 | 6.848 | 24,492,798 | -0.25(-3.47%) |
Nov 21, 2014 | 6.654 | 7.147 | 6.641 | 7.095 | 44,364,792 | +0.66(+10.28%) |
Nov 20, 2014 | 6.541 | 6.745 | 6.286 | 6.433 | 23,843,728 | +0.02(+0.34%) |
Nov 19, 2014 | 6.282 | 6.457 | 6.174 | 6.412 | 31,052,192 | +0.31(+5.03%) |
Nov 18, 2014 | 5.845 | 6.122 | 5.806 | 6.105 | 19,517,372 | +0.31(+5.29%) |
Nov 17, 2014 | 6.018 | 6.018 | 5.768 | 5.798 | 20,868,272 | -0.16(-2.61%) |
Nov 14, 2014 | 5.746 | 5.979 | 5.742 | 5.953 | 17,967,848 | -0.04(-0.65%) |
Nov 13, 2014 | 6.170 | 6.196 | 5.936 | 5.992 | 26,327,872 | -0.20(-3.28%) |
Nov 12, 2014 | 6.252 | 6.399 | 6.139 | 6.196 | 34,858,184 | +0.03(+0.42%) |
Nov 11, 2014 | 6.174 | 6.204 | 6.085 | 6.170 | 19,232,286 | +0.04(+0.63%) |
Nov 10, 2014 | 6.247 | 6.265 | 6.098 | 6.131 | 10,881,947 | +0.03(+0.57%) |
Nov 07, 2014 | 6.053 | 6.135 | 6.014 | 6.096 | 17,267,630 | +0.03(+0.57%) |
Nov 06, 2014 | 6.196 | 6.213 | 6.001 | 6.061 | 20,807,624 | -0.26(-4.04%) |
Nov 05, 2014 | 6.459 | 6.459 | 6.295 | 6.317 | 21,965,540 | -0.05(-0.81%) |
Nov 04, 2014 | 6.355 | 6.477 | 6.260 | 6.368 | 19,307,028 | +0.02(+0.26%) |
Nov 03, 2014 | 6.356 | 6.413 | 6.227 | 6.352 | 18,644,414 | -0.12(-1.87%) |
Oct 31, 2014 | 6.438 | 6.555 | 6.369 | 6.473 | 34,048,900 | -0.01(-0.13%) |
Oct 30, 2014 | 6.391 | 6.546 | 6.330 | 6.482 | 30,725,932 | +0.55(+9.25%) |
Oct 29, 2014 | 6.248 | 6.270 | 5.890 | 5.933 | 24,781,526 | -0.16(-2.56%) |
Oct 28, 2014 | 5.946 | 6.149 | 5.888 | 6.088 | 28,823,786 | +0.34(+5.94%) |
Oct 27, 2014 | 5.393 | 5.760 | 5.937 | 5.747 | 65,499,460 | -0.19(-3.20%) |
Oct 24, 2014 | 5.851 | 6.101 | 5.786 | 5.937 | 30,099,472 | +0.22(+3.78%) |
Oct 23, 2014 | 5.816 | 5.946 | 5.630 | 5.721 | 37,154,612 | -0.33(-5.50%) |
Oct 22, 2014 | 6.145 | 6.279 | 5.998 | 6.054 | 26,801,570 | -0.04(-0.71%) |
Oct 21, 2014 | 6.045 | 6.145 | 5.954 | 6.097 | 38,099,936 | -0.37(-5.74%) |
Oct 20, 2014 | 6.495 | 6.600 | 6.421 | 6.469 | 23,964,472 | -0.20(-2.98%) |
Oct 17, 2014 | 6.473 | 6.706 | 6.400 | 6.667 | 25,471,856 | +0.33(+5.18%) |
Oct 16, 2014 | 6.356 | 6.546 | 6.292 | 6.339 | 25,241,826 | -0.30(-4.55%) |
Oct 15, 2014 | 6.827 | 6.858 | 6.425 | 6.642 | 34,973,180 | -0.51(-7.07%) |
Oct 14, 2014 | 6.953 | 7.203 | 6.927 | 7.147 | 28,173,704 | +0.07(+0.98%) |
Oct 13, 2014 | 6.823 | 7.190 | 6.823 | 7.078 | 38,797,520 | +0.58(+8.98%) |
Oct 10, 2014 | 6.741 | 6.745 | 6.484 | 6.495 | 21,485,906 | -0.38(-5.59%) |
Oct 09, 2014 | 6.862 | 7.000 | 6.784 | 6.879 | 29,408,540 | +0.09(+1.27%) |
Oct 08, 2014 | 6.896 | 6.896 | 6.546 | 6.793 | 29,442,998 | +0.00(+0.00%) |
Oct 07, 2014 | 6.922 | 6.992 | 6.750 | 6.793 | 37,281,952 | +0.05(+0.77%) |
Oct 06, 2014 | 7.000 | 7.013 | 6.732 | 6.741 | 49,747,660 | +0.62(+10.09%) |
Oct 03, 2014 | 6.011 | 6.205 | 5.963 | 6.123 | 25,876,362 | +0.11(+1.80%) |
Oct 02, 2014 | 5.993 | 6.104 | 5.823 | 6.015 | 39,462,060 | +0.17(+2.87%) |
Oct 01, 2014 | 5.959 | 6.059 | 5.813 | 5.847 | 32,368,964 | -0.31(-4.98%) |
Sep 30, 2014 | 6.059 | 6.219 | 5.964 | 6.154 | 38,146,740 | -0.13(-2.06%) |
Sep 29, 2014 | 6.301 | 6.458 | 6.249 | 6.283 | 32,800,170 | -0.57(-8.38%) |
Sep 26, 2014 | 6.564 | 6.884 | 6.560 | 6.858 | 19,279,540 | +0.32(+4.96%) |
Sep 25, 2014 | 6.676 | 6.717 | 6.517 | 6.534 | 18,376,274 | -0.25(-3.75%) |
Sep 24, 2014 | 6.659 | 6.827 | 6.590 | 6.789 | 15,490,749 | +0.09(+1.42%) |
Sep 23, 2014 | 6.745 | 6.892 | 6.629 | 6.694 | 21,959,464 | -0.08(-1.15%) |
Sep 22, 2014 | 6.685 | 6.802 | 6.676 | 6.771 | 17,771,520 | -0.13(-1.82%) |
Sep 19, 2014 | 7.074 | 7.074 | 6.879 | 6.897 | 14,573,988 | -0.19(-2.74%) |
Sep 18, 2014 | 7.158 | 7.225 | 7.017 | 7.091 | 18,778,014 | -0.13(-1.74%) |
Sep 17, 2014 | 7.378 | 7.385 | 7.212 | 7.216 | 23,745,486 | -0.04(-0.59%) |
Sep 16, 2014 | 7.268 | 7.471 | 7.220 | 7.259 | 27,492,702 | +0.25(+3.51%) |
Sep 15, 2014 | 6.789 | 7.017 | 6.780 | 7.013 | 19,110,734 | +0.19(+2.72%) |
Sep 12, 2014 | 7.000 | 7.004 | 6.767 | 6.827 | 36,262,748 | -0.34(-4.70%) |
Sep 11, 2014 | 7.207 | 7.272 | 7.130 | 7.164 | 24,345,346 | +0.00(+0.00%) |
Sep 10, 2014 | 7.328 | 7.337 | 7.125 | 7.164 | 43,982,196 | -0.24(-3.21%) |
Sep 09, 2014 | 7.505 | 7.579 | 7.354 | 7.402 | 20,284,764 | -0.21(-2.78%) |
Sep 08, 2014 | 7.916 | 7.974 | 7.579 | 7.613 | 24,818,512 | -0.24(-3.08%) |
Sep 05, 2014 | 7.765 | 7.877 | 7.721 | 7.855 | 19,053,320 | +0.11(+1.45%) |
Sep 04, 2014 | 7.872 | 7.989 | 7.704 | 7.743 | 29,471,048 | -0.25(-3.19%) |
Sep 03, 2014 | 8.011 | 8.060 | 7.872 | 7.998 | 17,831,630 | -0.00(-0.05%) |