Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.820 | 6.028 | 5.810 | 6.028 | 400 | +0.28(+4.92%) |
Nov 26, 2014 | 5.990 | 5.745 | 5.745 | 5.745 | 4,900 | -0.14(-2.30%) |
Nov 25, 2014 | 5.952 | 6.090 | 5.880 | 5.880 | 7,703 | +0.01(+0.17%) |
Nov 24, 2014 | 5.780 | 6.090 | 5.780 | 5.870 | 5,680 | +0.17(+2.98%) |
Nov 21, 2014 | 5.990 | 5.990 | 5.550 | 5.700 | 4,289 | -0.29(-4.84%) |
Nov 20, 2014 | 5.710 | 6.000 | 5.670 | 5.990 | 9,625 | +0.26(+4.54%) |
Nov 19, 2014 | 5.710 | 5.730 | 5.689 | 5.730 | 2,417 | +0.03(+0.53%) |
Nov 18, 2014 | 5.610 | 5.830 | 5.610 | 5.700 | 10,993 | -0.06(-1.04%) |
Nov 17, 2014 | 5.660 | 5.760 | 5.640 | 5.760 | 15,430 | -0.01(-0.17%) |
Nov 14, 2014 | 5.890 | 5.890 | 5.661 | 5.770 | 2,770 | +0.01(+0.17%) |
Nov 13, 2014 | 5.880 | 5.975 | 5.750 | 5.760 | 5,914 | +0.01(+0.17%) |
Nov 12, 2014 | 5.910 | 5.920 | 5.000 | 5.750 | 39,102 | -0.16(-2.71%) |
Nov 11, 2014 | 6.260 | 6.260 | 5.860 | 5.910 | 21,526 | -0.11(-1.83%) |
Nov 10, 2014 | 6.100 | 6.230 | 6.000 | 6.020 | 1,850 | +0.00(+0.00%) |
Nov 07, 2014 | 6.220 | 6.220 | 6.020 | 6.020 | 6,316 | -0.23(-3.68%) |
Nov 06, 2014 | 6.480 | 6.480 | 6.200 | 6.250 | 1,586 | -0.06(-0.95%) |
Nov 05, 2014 | 6.670 | 6.680 | 6.310 | 6.310 | 9,277 | -0.37(-5.54%) |
Nov 04, 2014 | 6.600 | 6.680 | 6.270 | 6.680 | 11,182 | +0.10(+1.52%) |
Nov 03, 2014 | 6.580 | 6.680 | 6.450 | 6.580 | 3,584 | +0.06(+0.92%) |
Oct 31, 2014 | 6.639 | 6.670 | 6.510 | 6.520 | 10,730 | -0.13(-1.95%) |
Oct 30, 2014 | 6.610 | 6.650 | 6.460 | 6.650 | 20,213 | -0.16(-2.35%) |
Oct 28, 2014 | 6.940 | 6.810 | 6.810 | 6.810 | 2,700 | -0.18(-2.58%) |
Oct 27, 2014 | 6.830 | 6.990 | 6.740 | 6.990 | 3,060 | +0.20(+2.95%) |
Oct 24, 2014 | 6.590 | 6.800 | 6.590 | 6.790 | 6,055 | +0.10(+1.49%) |
Oct 23, 2014 | 6.800 | 6.800 | 6.690 | 6.690 | 3,259 | -0.24(-3.46%) |
Oct 22, 2014 | 6.930 | 6.930 | 6.690 | 6.930 | 7,783 | -0.16(-2.26%) |
Oct 21, 2014 | 6.720 | 7.200 | 6.670 | 7.090 | 3,127 | +0.07(+1.00%) |
Oct 20, 2014 | 7.000 | 7.000 | 6.850 | 7.020 | 11,615 | +0.02(+0.29%) |
Oct 17, 2014 | 6.900 | 7.080 | 6.630 | 7.000 | 20,265 | -0.11(-1.55%) |
Oct 16, 2014 | 6.880 | 7.260 | 6.540 | 7.110 | 5,139 | +0.01(+0.14%) |
Oct 15, 2014 | 7.260 | 7.270 | 7.250 | 7.100 | 9,686 | -0.24(-3.27%) |
Oct 14, 2014 | 7.510 | 7.510 | 7.260 | 7.340 | 18,521 | -0.06(-0.81%) |
Oct 13, 2014 | 7.450 | 7.430 | 7.400 | 7.400 | 5,063 | -0.03(-0.40%) |
Oct 10, 2014 | 7.520 | 7.520 | 7.400 | 7.430 | 2,242 | -0.08(-1.07%) |
Oct 09, 2014 | 7.480 | 7.570 | 7.400 | 7.510 | 2,502 | -0.06(-0.79%) |
Oct 08, 2014 | 7.280 | 7.600 | 7.250 | 7.570 | 35,627 | +0.13(+1.75%) |
Oct 07, 2014 | 7.290 | 7.482 | 7.290 | 7.440 | 23,906 | +0.03(+0.40%) |
Oct 06, 2014 | 7.290 | 7.430 | 7.270 | 7.410 | 6,198 | -0.01(-0.13%) |
Oct 03, 2014 | 7.390 | 7.540 | 7.390 | 7.420 | 2,540 | +0.01(+0.13%) |
Oct 02, 2014 | 7.520 | 7.520 | 7.410 | 7.410 | 1,875 | -0.11(-1.46%) |
Oct 01, 2014 | 7.400 | 7.520 | 7.360 | 7.520 | 11,519 | +0.11(+1.48%) |
Sep 30, 2014 | 7.400 | 7.450 | 7.400 | 7.410 | 1,266 | +0.01(+0.14%) |
Sep 29, 2014 | 7.461 | 7.500 | 7.360 | 7.400 | 4,380 | -0.20(-2.63%) |
Sep 26, 2014 | 7.500 | 7.600 | 7.400 | 7.600 | 13,008 | +0.12(+1.60%) |
Sep 25, 2014 | 7.455 | 7.500 | 7.400 | 7.480 | 5,414 | +0.02(+0.27%) |
Sep 24, 2014 | 7.400 | 7.500 | 7.400 | 7.460 | 8,889 | +0.05(+0.67%) |
Sep 23, 2014 | 7.400 | 7.420 | 7.400 | 7.410 | 462 | -0.02(-0.27%) |
Sep 22, 2014 | 7.350 | 7.450 | 7.350 | 7.430 | 14,338 | +0.18(+2.48%) |
Sep 19, 2014 | 7.310 | 7.490 | 7.310 | 7.250 | 22,411 | -0.09(-1.23%) |
Sep 18, 2014 | 7.490 | 7.490 | 7.340 | 7.340 | 3,437 | -0.05(-0.68%) |
Sep 17, 2014 | 7.320 | 7.410 | 7.320 | 7.390 | 14,244 | +0.00(+0.00%) |
Sep 16, 2014 | 7.410 | 7.456 | 7.250 | 7.390 | 4,415 | -0.02(-0.27%) |
Sep 15, 2014 | 7.490 | 7.500 | 7.293 | 7.410 | 11,564 | -0.04(-0.54%) |
Sep 12, 2014 | 7.370 | 7.460 | 7.260 | 7.450 | 2,085 | +0.07(+0.95%) |
Sep 11, 2014 | 7.350 | 7.380 | 7.270 | 7.380 | 3,126 | -0.08(-1.07%) |
Sep 10, 2014 | 7.400 | 7.500 | 7.320 | 7.460 | 10,564 | +0.07(+0.95%) |
Sep 09, 2014 | 7.200 | 7.400 | 7.150 | 7.390 | 13,732 | +0.20(+2.78%) |
Sep 08, 2014 | 7.140 | 7.190 | 7.020 | 7.190 | 6,414 | +0.02(+0.28%) |
Sep 05, 2014 | 7.180 | 7.190 | 7.060 | 7.170 | 3,464 | +0.00(+0.00%) |
Sep 04, 2014 | 7.040 | 7.170 | 7.120 | 7.170 | 3,822 | +0.05(+0.70%) |
Sep 03, 2014 | 6.930 | 7.120 | 6.970 | 7.120 | 31,004 | +0.15(+2.15%) |