Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.030 | 6.100 | 6.030 | 6.080 | 5,471 | -0.01(-0.16%) |
Nov 26, 2014 | 6.090 | 6.090 | 6.090 | 0 | +0.15(+2.53%) | |
Nov 25, 2014 | 5.940 | 6.080 | 5.940 | 5.940 | 6,349 | -0.11(-1.82%) |
Nov 24, 2014 | 6.050 | 6.070 | 6.050 | 6.050 | 27,016 | +0.17(+2.89%) |
Nov 21, 2014 | 5.870 | 5.945 | 5.870 | 5.880 | 44,199 | +0.03(+0.43%) |
Nov 20, 2014 | 5.810 | 5.867 | 5.810 | 5.855 | 38,331 | +0.03(+0.43%) |
Nov 19, 2014 | 5.810 | 5.839 | 5.810 | 5.830 | 20,098 | +0.03(+0.52%) |
Nov 18, 2014 | 5.880 | 5.880 | 5.800 | 5.800 | 153,913 | -0.31(-5.07%) |
Nov 17, 2014 | 6.150 | 6.092 | 6.110 | 26,169 | -0.04(-0.65%) | |
Nov 14, 2014 | 6.176 | 6.180 | 6.150 | 6.150 | 10,407 | -0.01(-0.16%) |
Nov 13, 2014 | 6.150 | 6.160 | 6.130 | 6.160 | 76,242 | +0.01(+0.16%) |
Nov 12, 2014 | 6.100 | 6.170 | 6.090 | 6.150 | 59,436 | +0.06(+0.99%) |
Nov 11, 2014 | 6.080 | 6.120 | 6.080 | 6.090 | 12,387 | -0.07(-1.14%) |
Nov 10, 2014 | 6.190 | 6.225 | 6.150 | 6.160 | 45,281 | +0.10(+1.65%) |
Nov 07, 2014 | 6.100 | 6.100 | 6.060 | 6.060 | 36,290 | -0.13(-2.08%) |
Nov 06, 2014 | 6.150 | 6.202 | 6.150 | 6.189 | 15,785 | +0.11(+1.88%) |
Nov 05, 2014 | 6.100 | 6.100 | 6.040 | 6.075 | 26,299 | -0.04(-0.74%) |
Nov 04, 2014 | 6.120 | 6.160 | 6.110 | 6.120 | 37,831 | +0.04(+0.66%) |
Nov 03, 2014 | 6.160 | 6.160 | 6.080 | 6.080 | 58,458 | -0.29(-4.55%) |
Oct 31, 2014 | 6.310 | 6.400 | 6.310 | 6.370 | 25,471 | -0.04(-0.70%) |
Oct 30, 2014 | 6.410 | 6.420 | 6.250 | 6.415 | 58,064 | -0.29(-4.40%) |
Oct 29, 2014 | 6.920 | 6.921 | 6.700 | 6.710 | 62,977 | +0.08(+1.21%) |
Oct 28, 2014 | 6.597 | 6.660 | 6.597 | 6.630 | 14,867 | +0.20(+3.03%) |
Oct 27, 2014 | 6.410 | 6.435 | 6.730 | 6.435 | 22,823 | -0.30(-4.38%) |
Oct 24, 2014 | 6.650 | 6.730 | 6.650 | 6.730 | 71,922 | +0.06(+0.90%) |
Oct 23, 2014 | 6.590 | 6.670 | 6.570 | 6.670 | 355,983 | +0.14(+2.14%) |
Oct 22, 2014 | 6.530 | 6.580 | 6.500 | 6.530 | 97,193 | +0.19(+3.00%) |
Oct 21, 2014 | 6.380 | 6.380 | 6.310 | 6.340 | 45,639 | -0.01(-0.16%) |
Oct 20, 2014 | 6.350 | 6.380 | 6.330 | 6.350 | 44,562 | +0.05(+0.79%) |
Oct 17, 2014 | 6.343 | 6.480 | 6.280 | 6.300 | 53,850 | -0.03(-0.47%) |
Oct 16, 2014 | 6.300 | 6.330 | 6.270 | 6.330 | 25,026 | -0.04(-0.55%) |
Oct 15, 2014 | 6.290 | 6.365 | 6.290 | 6.365 | 61,398 | +0.04(+0.71%) |
Oct 14, 2014 | 6.350 | 6.380 | 6.320 | 6.320 | 488,754 | -0.07(-1.10%) |
Oct 13, 2014 | 6.450 | 6.455 | 6.360 | 6.390 | 57,567 | -0.08(-1.16%) |
Oct 10, 2014 | 6.510 | 6.590 | 6.460 | 6.465 | 101,528 | -0.13(-2.05%) |
Oct 09, 2014 | 6.620 | 6.640 | 6.600 | 6.600 | 21,351 | -0.08(-1.20%) |
Oct 08, 2014 | 6.670 | 6.680 | 6.600 | 6.680 | 33,234 | -0.00(-0.00%) |
Oct 07, 2014 | 6.710 | 6.720 | 6.680 | 6.680 | 75,429 | -0.01(-0.15%) |
Oct 06, 2014 | 6.650 | 6.740 | 6.650 | 6.690 | 31,747 | +0.12(+1.83%) |
Oct 03, 2014 | 6.480 | 6.570 | 6.470 | 6.570 | 22,418 | +0.03(+0.46%) |
Oct 02, 2014 | 6.480 | 6.540 | 6.439 | 6.540 | 44,969 | +0.01(+0.23%) |
Oct 01, 2014 | 6.630 | 6.630 | 6.510 | 6.525 | 48,335 | -0.08(-1.29%) |
Sep 30, 2014 | 6.620 | 6.670 | 6.570 | 6.610 | 49,615 | +0.11(+1.69%) |
Sep 29, 2014 | 6.550 | 6.550 | 6.450 | 6.500 | 99,298 | -0.32(-4.69%) |
Sep 26, 2014 | 6.805 | 6.840 | 6.790 | 6.820 | 114,121 | +0.17(+2.56%) |
Sep 25, 2014 | 6.730 | 6.730 | 6.600 | 6.650 | 31,824 | -0.07(-1.04%) |
Sep 24, 2014 | 6.700 | 6.725 | 6.700 | 6.720 | 46,757 | +0.12(+1.82%) |
Sep 23, 2014 | 6.660 | 6.660 | 6.590 | 6.600 | 33,166 | -0.03(-0.38%) |
Sep 22, 2014 | 6.680 | 6.680 | 6.620 | 6.625 | 36,669 | -0.15(-2.25%) |
Sep 19, 2014 | 6.750 | 6.835 | 6.740 | 6.777 | 21,359 | -0.05(-0.77%) |
Sep 18, 2014 | 6.880 | 6.880 | 6.820 | 6.830 | 13,732 | -0.10(-1.44%) |
Sep 17, 2014 | 6.920 | 6.950 | 6.920 | 6.930 | 33,776 | +0.16(+2.36%) |
Sep 16, 2014 | 6.750 | 6.779 | 6.720 | 6.770 | 40,166 | -0.07(-1.02%) |
Sep 15, 2014 | 6.950 | 6.950 | 6.800 | 6.840 | 75,195 | -0.31(-4.34%) |
Sep 12, 2014 | 7.170 | 7.200 | 7.130 | 7.150 | 54,542 | -0.06(-0.83%) |
Sep 11, 2014 | 7.130 | 7.220 | 7.130 | 7.210 | 147,914 | -0.00(-0.00%) |
Sep 10, 2014 | 7.240 | 7.250 | 7.170 | 7.210 | 40,344 | -0.09(-1.23%) |
Sep 09, 2014 | 7.300 | 7.310 | 7.300 | 7.300 | 54,515 | +0.00(+0.00%) |
Sep 08, 2014 | 7.310 | 7.340 | 7.300 | 7.300 | 36,934 | -0.02(-0.27%) |
Sep 05, 2014 | 7.315 | 7.330 | 7.300 | 7.320 | 49,247 | +0.05(+0.69%) |
Sep 04, 2014 | 7.370 | 7.370 | 7.270 | 7.270 | 57,599 | -0.09(-1.22%) |
Sep 03, 2014 | 7.350 | 7.410 | 7.337 | 7.360 | 110,779 | +0.19(+2.65%) |