Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.908 | 6.961 | 6.867 | 6.921 | 8,334,650 | -0.00(-0.04%) |
Nov 26, 2014 | 6.853 | 6.924 | 6.924 | 6.924 | 42,222,836 | +0.10(+1.48%) |
Nov 25, 2014 | 6.832 | 6.864 | 6.790 | 6.823 | 13,230,340 | -0.08(-1.16%) |
Nov 24, 2014 | 6.799 | 6.933 | 6.775 | 6.903 | 20,004,502 | +0.18(+2.67%) |
Nov 21, 2014 | 6.658 | 6.729 | 6.633 | 6.723 | 9,874,947 | +0.16(+2.42%) |
Nov 20, 2014 | 6.721 | 6.753 | 6.520 | 6.565 | 30,557,154 | -0.10(-1.44%) |
Nov 19, 2014 | 6.683 | 6.692 | 6.638 | 6.661 | 15,855,250 | -0.01(-0.16%) |
Nov 18, 2014 | 6.752 | 6.789 | 6.625 | 6.672 | 15,898,452 | -0.07(-0.97%) |
Nov 17, 2014 | 6.738 | 6.827 | 6.732 | 6.737 | 9,084,167 | +0.01(+0.22%) |
Nov 14, 2014 | 6.722 | 6.728 | 6.681 | 6.722 | 6,994,338 | -0.01(-0.18%) |
Nov 13, 2014 | 6.740 | 6.765 | 6.710 | 6.734 | 7,519,429 | +0.08(+1.21%) |
Nov 12, 2014 | 6.649 | 6.703 | 6.637 | 6.654 | 12,947,536 | -0.00(-0.06%) |
Nov 11, 2014 | 6.703 | 6.724 | 6.643 | 6.658 | 9,000,669 | -0.06(-0.84%) |
Nov 10, 2014 | 6.724 | 6.762 | 6.698 | 6.715 | 9,109,093 | -0.02(-0.35%) |
Nov 07, 2014 | 6.701 | 6.765 | 6.701 | 6.738 | 13,213,901 | +0.04(+0.62%) |
Nov 06, 2014 | 6.687 | 6.725 | 6.670 | 6.697 | 7,194,704 | +0.01(+0.13%) |
Nov 05, 2014 | 6.709 | 6.751 | 6.625 | 6.688 | 11,106,927 | +0.05(+0.69%) |
Nov 04, 2014 | 6.641 | 6.669 | 6.611 | 6.642 | 7,440,796 | +0.00(+0.04%) |
Nov 03, 2014 | 6.610 | 6.665 | 6.603 | 6.639 | 10,242,196 | +0.01(+0.21%) |
Oct 31, 2014 | 6.563 | 6.630 | 6.540 | 6.625 | 17,408,988 | +0.16(+2.48%) |
Oct 30, 2014 | 6.363 | 6.484 | 6.350 | 6.465 | 14,335,299 | +0.12(+1.94%) |
Oct 29, 2014 | 6.283 | 6.357 | 6.274 | 6.342 | 13,915,311 | +0.13(+2.02%) |
Oct 28, 2014 | 6.164 | 6.221 | 6.155 | 6.216 | 16,762,395 | +0.08(+1.26%) |
Oct 27, 2014 | 6.141 | 6.162 | 6.162 | 6.139 | 17,904,662 | -0.02(-0.37%) |
Oct 24, 2014 | 6.114 | 6.210 | 6.090 | 6.162 | 14,429,997 | +0.07(+1.12%) |
Oct 23, 2014 | 6.162 | 6.188 | 6.091 | 6.093 | 11,607,586 | -0.02(-0.37%) |
Oct 22, 2014 | 6.147 | 6.193 | 6.104 | 6.116 | 8,785,054 | -0.06(-1.03%) |
Oct 21, 2014 | 6.157 | 6.199 | 6.104 | 6.179 | 22,694,350 | +0.01(+0.19%) |
Oct 20, 2014 | 6.100 | 6.188 | 6.093 | 6.168 | 22,116,854 | +0.02(+0.34%) |
Oct 17, 2014 | 6.245 | 6.303 | 6.120 | 6.147 | 33,696,184 | -0.09(-1.38%) |
Oct 16, 2014 | 6.177 | 6.267 | 6.109 | 6.233 | 22,451,852 | -0.12(-1.96%) |
Oct 15, 2014 | 6.327 | 6.436 | 6.277 | 6.358 | 33,416,448 | -0.03(-0.50%) |
Oct 14, 2014 | 6.263 | 6.490 | 6.263 | 6.390 | 27,938,196 | +0.11(+1.76%) |
Oct 13, 2014 | 6.298 | 6.412 | 6.269 | 6.279 | 33,559,732 | +0.10(+1.64%) |
Oct 10, 2014 | 6.136 | 6.251 | 6.082 | 6.178 | 59,114,052 | +0.34(+5.74%) |
Oct 09, 2014 | 5.888 | 5.912 | 5.813 | 5.842 | 25,261,934 | -0.09(-1.59%) |
Oct 08, 2014 | 5.925 | 5.951 | 5.809 | 5.937 | 23,343,128 | +0.01(+0.20%) |
Oct 07, 2014 | 6.082 | 6.141 | 5.909 | 5.925 | 41,398,388 | -0.07(-1.21%) |
Oct 06, 2014 | 5.943 | 6.012 | 5.926 | 5.998 | 11,466,434 | +0.09(+1.55%) |
Oct 03, 2014 | 5.895 | 5.923 | 5.879 | 5.906 | 13,843,080 | +0.04(+0.74%) |
Oct 02, 2014 | 5.895 | 5.906 | 5.841 | 5.863 | 14,588,180 | -0.06(-0.93%) |
Oct 01, 2014 | 6.050 | 6.061 | 5.912 | 5.918 | 27,655,654 | -0.03(-0.51%) |
Sep 30, 2014 | 5.933 | 5.970 | 5.917 | 5.949 | 14,894,079 | -0.00(-0.05%) |
Sep 29, 2014 | 5.907 | 5.962 | 5.901 | 5.952 | 15,388,060 | +0.04(+0.73%) |
Sep 26, 2014 | 5.865 | 5.918 | 5.846 | 5.908 | 15,146,428 | +0.11(+1.87%) |
Sep 25, 2014 | 5.844 | 5.884 | 5.790 | 5.800 | 21,939,272 | -0.07(-1.14%) |
Sep 24, 2014 | 5.793 | 5.869 | 5.789 | 5.867 | 12,667,219 | +0.08(+1.34%) |
Sep 23, 2014 | 5.765 | 5.806 | 5.748 | 5.789 | 13,716,529 | -0.00(-0.05%) |
Sep 22, 2014 | 5.838 | 5.851 | 5.777 | 5.792 | 17,793,606 | -0.06(-1.04%) |
Sep 19, 2014 | 5.897 | 5.909 | 5.843 | 5.853 | 23,236,854 | +0.01(+0.10%) |
Sep 18, 2014 | 5.900 | 5.911 | 5.813 | 5.847 | 35,478,832 | +0.02(+0.41%) |
Sep 17, 2014 | 6.008 | 6.019 | 5.793 | 5.824 | 38,107,880 | -0.05(-0.84%) |
Sep 16, 2014 | 5.833 | 5.896 | 5.820 | 5.873 | 15,829,031 | +0.07(+1.13%) |
Sep 15, 2014 | 5.851 | 5.875 | 5.803 | 5.807 | 9,114,528 | -0.06(-0.97%) |
Sep 12, 2014 | 5.900 | 5.918 | 5.841 | 5.864 | 12,131,342 | -0.05(-0.80%) |
Sep 11, 2014 | 5.935 | 5.939 | 5.890 | 5.911 | 10,127,983 | -0.03(-0.56%) |
Sep 10, 2014 | 5.898 | 5.958 | 5.895 | 5.945 | 12,832,025 | +0.02(+0.27%) |
Sep 09, 2014 | 6.028 | 6.034 | 5.913 | 5.929 | 20,605,082 | -0.14(-2.36%) |
Sep 08, 2014 | 6.104 | 6.113 | 6.053 | 6.072 | 13,299,923 | +0.01(+0.23%) |
Sep 05, 2014 | 6.019 | 6.062 | 6.009 | 6.059 | 11,285,886 | +0.05(+0.82%) |
Sep 04, 2014 | 6.028 | 6.041 | 6.000 | 6.010 | 13,952,710 | -0.01(-0.18%) |
Sep 03, 2014 | 6.013 | 6.023 | 5.947 | 6.020 | 21,510,138 | +0.17(+2.98%) |