Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.996 | 7.072 | 6.971 | 6.971 | 2,100,478 | -0.01(-0.07%) |
Nov 26, 2014 | 6.901 | 6.976 | 6.976 | 6.976 | 2,435,687 | +0.08(+1.09%) |
Nov 25, 2014 | 6.871 | 6.931 | 6.856 | 6.901 | 2,221,656 | +0.03(+0.44%) |
Nov 24, 2014 | 6.835 | 6.916 | 6.825 | 6.871 | 2,994,923 | +0.05(+0.74%) |
Nov 21, 2014 | 6.841 | 6.851 | 6.765 | 6.820 | 1,775,280 | +0.04(+0.59%) |
Nov 20, 2014 | 6.720 | 6.815 | 6.706 | 6.780 | 2,061,466 | +0.06(+0.90%) |
Nov 19, 2014 | 6.790 | 6.830 | 6.715 | 6.720 | 1,751,372 | -0.09(-1.26%) |
Nov 18, 2014 | 6.810 | 6.848 | 6.758 | 6.805 | 1,754,482 | +0.01(+0.15%) |
Nov 17, 2014 | 6.740 | 6.835 | 6.730 | 6.795 | 1,566,019 | +0.06(+0.82%) |
Nov 14, 2014 | 6.800 | 6.841 | 6.720 | 6.740 | 1,829,091 | -0.07(-1.03%) |
Nov 13, 2014 | 6.820 | 6.881 | 6.810 | 6.810 | 1,668,096 | +0.01(+0.15%) |
Nov 12, 2014 | 6.856 | 6.876 | 6.790 | 6.800 | 1,799,676 | -0.06(-0.88%) |
Nov 11, 2014 | 6.901 | 6.901 | 6.841 | 6.861 | 1,783,014 | -0.04(-0.51%) |
Nov 10, 2014 | 6.825 | 6.911 | 6.825 | 6.896 | 1,899,090 | +0.08(+1.11%) |
Nov 07, 2014 | 6.800 | 6.851 | 6.760 | 6.820 | 1,694,227 | +0.02(+0.22%) |
Nov 06, 2014 | 6.825 | 6.871 | 6.775 | 6.805 | 2,679,651 | -0.04(-0.59%) |
Nov 05, 2014 | 6.881 | 6.881 | 6.795 | 6.846 | 2,512,161 | -0.01(-0.15%) |
Nov 04, 2014 | 6.866 | 6.876 | 6.828 | 6.856 | 3,161,635 | -0.02(-0.29%) |
Nov 03, 2014 | 6.785 | 6.888 | 6.755 | 6.876 | 4,037,483 | +0.09(+1.33%) |
Oct 31, 2014 | 6.830 | 6.841 | 6.700 | 6.785 | 5,463,603 | +0.18(+2.74%) |
Oct 30, 2014 | 6.624 | 6.639 | 6.544 | 6.604 | 3,341,633 | -0.01(-0.08%) |
Oct 29, 2014 | 6.639 | 6.670 | 6.539 | 6.609 | 4,571,383 | -0.03(-0.45%) |
Oct 28, 2014 | 6.639 | 6.644 | 6.564 | 6.639 | 3,759,236 | +0.01(+0.15%) |
Oct 27, 2014 | 6.599 | 6.629 | 6.594 | 6.629 | 2,646,264 | +0.04(+0.53%) |
Oct 24, 2014 | 6.664 | 6.664 | 6.564 | 6.594 | 2,992,485 | -0.05(-0.76%) |
Oct 23, 2014 | 6.644 | 6.664 | 6.595 | 6.644 | 3,433,338 | +0.04(+0.61%) |
Oct 22, 2014 | 6.624 | 6.649 | 6.594 | 6.604 | 3,336,316 | +0.01(+0.15%) |
Oct 21, 2014 | 6.715 | 6.735 | 6.594 | 6.594 | 5,579,256 | -0.19(-2.82%) |
Oct 20, 2014 | 6.654 | 6.790 | 6.654 | 6.785 | 1,741,318 | +0.14(+2.04%) |
Oct 17, 2014 | 6.750 | 6.750 | 6.604 | 6.649 | 2,728,731 | -0.05(-0.68%) |
Oct 16, 2014 | 6.825 | 6.858 | 6.657 | 6.695 | 4,296,674 | -0.08(-1.19%) |
Oct 15, 2014 | 6.740 | 6.820 | 6.695 | 6.775 | 4,160,925 | +0.02(+0.30%) |
Oct 14, 2014 | 6.619 | 6.830 | 6.604 | 6.755 | 4,173,303 | +0.18(+2.75%) |
Oct 13, 2014 | 6.498 | 6.654 | 6.483 | 6.574 | 2,556,242 | +0.09(+1.32%) |
Oct 10, 2014 | 6.448 | 6.589 | 6.448 | 6.488 | 2,573,502 | +0.04(+0.62%) |
Oct 09, 2014 | 6.468 | 6.589 | 6.423 | 6.448 | 3,857,678 | -0.02(-0.31%) |
Oct 08, 2014 | 6.317 | 6.468 | 6.305 | 6.468 | 2,844,944 | +0.15(+2.39%) |
Oct 07, 2014 | 6.333 | 6.388 | 6.312 | 6.317 | 1,849,364 | -0.03(-0.40%) |
Oct 06, 2014 | 6.292 | 6.383 | 6.292 | 6.343 | 3,068,677 | +0.06(+0.88%) |
Oct 03, 2014 | 6.297 | 6.322 | 6.232 | 6.287 | 1,874,077 | +0.04(+0.56%) |
Oct 02, 2014 | 6.212 | 6.287 | 6.184 | 6.252 | 2,528,428 | +0.07(+1.06%) |
Oct 01, 2014 | 6.162 | 6.252 | 6.152 | 6.187 | 3,346,267 | +0.02(+0.33%) |
Sep 30, 2014 | 6.247 | 6.257 | 6.166 | 6.167 | 2,830,309 | -0.07(-1.05%) |
Sep 29, 2014 | 6.227 | 6.232 | 6.162 | 6.232 | 2,526,869 | -0.03(-0.40%) |
Sep 26, 2014 | 6.227 | 6.277 | 6.192 | 6.257 | 2,042,740 | +0.03(+0.48%) |
Sep 25, 2014 | 6.167 | 6.242 | 6.127 | 6.227 | 3,268,608 | +0.05(+0.81%) |
Sep 24, 2014 | 6.182 | 6.237 | 6.146 | 6.177 | 3,826,983 | -0.01(-0.08%) |
Sep 23, 2014 | 6.272 | 6.297 | 6.141 | 6.182 | 5,009,326 | -0.09(-1.36%) |
Sep 22, 2014 | 6.333 | 6.343 | 6.252 | 6.267 | 3,762,531 | -0.06(-0.95%) |
Sep 19, 2014 | 6.468 | 6.478 | 6.317 | 6.327 | 13,549,498 | -0.13(-2.02%) |
Sep 18, 2014 | 6.569 | 6.579 | 6.453 | 6.458 | 3,565,568 | -0.12(-1.76%) |
Sep 17, 2014 | 6.554 | 6.589 | 6.504 | 6.574 | 5,675,773 | +0.03(+0.46%) |
Sep 16, 2014 | 6.458 | 6.554 | 6.393 | 6.544 | 4,986,689 | +0.09(+1.32%) |
Sep 15, 2014 | 6.513 | 6.542 | 6.438 | 6.458 | 3,598,894 | -0.05(-0.76%) |
Sep 12, 2014 | 6.740 | 6.745 | 6.488 | 6.508 | 5,169,609 | -0.21(-3.17%) |
Sep 11, 2014 | 6.661 | 6.725 | 6.636 | 6.721 | 2,705,937 | +0.04(+0.67%) |
Sep 10, 2014 | 6.775 | 6.775 | 6.656 | 6.676 | 3,018,600 | -0.11(-1.60%) |
Sep 09, 2014 | 6.849 | 6.854 | 6.760 | 6.785 | 2,000,746 | -0.07(-1.01%) |
Sep 08, 2014 | 6.874 | 6.948 | 6.844 | 6.854 | 2,201,071 | -0.01(-0.22%) |
Sep 05, 2014 | 6.884 | 6.923 | 6.820 | 6.869 | 3,920,855 | -0.04(-0.57%) |
Sep 04, 2014 | 6.958 | 6.978 | 6.879 | 6.909 | 1,767,213 | -0.04(-0.64%) |
Sep 03, 2014 | 6.978 | 6.995 | 6.938 | 6.953 | 1,525,862 | -0.00(-0.07%) |