Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.204 | 6.232 | 6.190 | 6.190 | 9,339,784 | +0.01(+0.23%) |
Nov 26, 2014 | 6.176 | 6.176 | 6.176 | 6.176 | 10,486,976 | +0.01(+0.23%) |
Nov 25, 2014 | 6.190 | 6.204 | 6.148 | 6.162 | 19,927,086 | +0.08(+1.26%) |
Nov 24, 2014 | 6.127 | 6.134 | 6.065 | 6.086 | 19,572,926 | +0.17(+2.94%) |
Nov 21, 2014 | 5.953 | 5.967 | 5.891 | 5.912 | 24,671,320 | +0.15(+2.66%) |
Nov 20, 2014 | 5.766 | 5.800 | 5.752 | 5.759 | 10,217,786 | -0.12(-2.01%) |
Nov 19, 2014 | 5.933 | 5.933 | 5.856 | 5.877 | 19,525,410 | -0.01(-0.12%) |
Nov 18, 2014 | 5.905 | 5.933 | 5.877 | 5.884 | 27,377,544 | +0.07(+1.20%) |
Nov 17, 2014 | 5.780 | 5.856 | 5.769 | 5.814 | 19,529,040 | +0.04(+0.72%) |
Nov 14, 2014 | 5.710 | 5.773 | 5.710 | 5.773 | 8,842,062 | +0.06(+1.10%) |
Nov 13, 2014 | 5.675 | 5.759 | 5.668 | 5.710 | 14,067,258 | -0.01(-0.24%) |
Nov 12, 2014 | 5.724 | 5.759 | 5.703 | 5.724 | 13,674,480 | -0.12(-2.02%) |
Nov 11, 2014 | 5.807 | 5.863 | 5.773 | 5.842 | 9,822,892 | +0.07(+1.20%) |
Nov 10, 2014 | 5.766 | 5.807 | 5.724 | 5.773 | 7,570,502 | +0.02(+0.36%) |
Nov 07, 2014 | 5.675 | 5.752 | 5.634 | 5.752 | 15,444,453 | -0.07(-1.19%) |
Nov 06, 2014 | 5.887 | 5.922 | 5.745 | 5.821 | 17,916,152 | -0.07(-1.18%) |
Nov 05, 2014 | 5.912 | 5.919 | 5.856 | 5.891 | 37,586,784 | -0.01(-0.24%) |
Nov 04, 2014 | 6.006 | 6.015 | 5.842 | 5.905 | 18,269,218 | -0.13(-2.19%) |
Nov 03, 2014 | 6.051 | 6.071 | 5.988 | 6.037 | 8,953,016 | -0.06(-1.03%) |
Oct 31, 2014 | 5.974 | 6.106 | 6.058 | 6.100 | 14,101,827 | +0.13(+2.10%) |
Oct 30, 2014 | 5.884 | 6.023 | 5.877 | 5.974 | 23,286,116 | -0.03(-0.58%) |
Oct 29, 2014 | 6.106 | 6.127 | 5.967 | 6.009 | 21,919,602 | -0.15(-2.48%) |
Oct 28, 2014 | 6.162 | 6.176 | 6.113 | 6.162 | 25,869,376 | +0.11(+1.84%) |
Oct 27, 2014 | 5.974 | 6.211 | 6.211 | 6.051 | 56,164,732 | -0.16(-2.58%) |
Oct 24, 2014 | 6.183 | 6.211 | 6.114 | 6.211 | 7,491,471 | +0.11(+1.82%) |
Oct 23, 2014 | 6.100 | 6.176 | 6.079 | 6.100 | 20,152,310 | +0.05(+0.80%) |
Oct 22, 2014 | 6.086 | 6.120 | 6.032 | 6.051 | 14,802,410 | -0.08(-1.25%) |
Oct 21, 2014 | 6.051 | 6.148 | 6.086 | 6.127 | 20,402,370 | +0.08(+1.26%) |
Oct 20, 2014 | 5.988 | 6.044 | 5.974 | 6.051 | 16,996,200 | +0.04(+0.69%) |
Oct 17, 2014 | 6.009 | 6.044 | 5.960 | 6.009 | 12,361,583 | +0.20(+3.47%) |
Oct 16, 2014 | 5.682 | 5.880 | 5.668 | 5.807 | 20,988,286 | -0.14(-2.34%) |
Oct 15, 2014 | 6.037 | 6.051 | 5.835 | 5.947 | 23,242,840 | -0.20(-3.20%) |
Oct 14, 2014 | 6.116 | 6.204 | 6.095 | 6.143 | 12,129,447 | +0.06(+1.01%) |
Oct 13, 2014 | 6.170 | 6.191 | 6.082 | 6.082 | 9,486,447 | +0.03(+0.45%) |
Oct 10, 2014 | 6.164 | 6.211 | 6.048 | 6.055 | 10,524,443 | -0.05(-0.78%) |
Oct 09, 2014 | 6.245 | 6.266 | 6.080 | 6.102 | 13,811,434 | -0.23(-3.66%) |
Oct 08, 2014 | 6.259 | 6.334 | 6.191 | 6.334 | 11,594,311 | +0.14(+2.31%) |
Oct 07, 2014 | 6.259 | 6.279 | 6.184 | 6.191 | 11,731,111 | -0.16(-2.57%) |
Oct 06, 2014 | 6.402 | 6.415 | 6.320 | 6.354 | 10,897,151 | +0.07(+1.19%) |
Oct 03, 2014 | 6.266 | 6.307 | 6.245 | 6.279 | 14,482,400 | +0.02(+0.33%) |
Oct 02, 2014 | 6.354 | 6.354 | 6.181 | 6.259 | 21,173,144 | -0.16(-2.55%) |
Oct 01, 2014 | 6.487 | 6.504 | 6.388 | 6.422 | 15,255,580 | -0.05(-0.74%) |
Sep 30, 2014 | 6.463 | 6.548 | 6.443 | 6.470 | 25,782,182 | +0.02(+0.32%) |
Sep 29, 2014 | 6.456 | 6.477 | 6.422 | 6.450 | 18,051,710 | -0.19(-2.87%) |
Sep 26, 2014 | 6.620 | 6.667 | 6.599 | 6.640 | 16,231,223 | +0.03(+0.52%) |
Sep 25, 2014 | 6.640 | 6.654 | 6.576 | 6.606 | 12,422,860 | -0.03(-0.51%) |
Sep 24, 2014 | 6.593 | 6.664 | 6.572 | 6.640 | 14,922,009 | +0.03(+0.52%) |
Sep 23, 2014 | 6.667 | 6.708 | 6.599 | 6.606 | 8,850,834 | -0.10(-1.52%) |
Sep 22, 2014 | 6.770 | 6.770 | 6.674 | 6.708 | 9,235,592 | -0.04(-0.61%) |
Sep 19, 2014 | 6.797 | 6.811 | 6.729 | 6.749 | 12,239,194 | -0.03(-0.50%) |
Sep 18, 2014 | 6.783 | 6.831 | 6.776 | 6.783 | 15,553,543 | +0.06(+0.91%) |
Sep 17, 2014 | 6.749 | 6.783 | 6.708 | 6.722 | 9,637,699 | +0.01(+0.20%) |
Sep 16, 2014 | 6.640 | 6.729 | 6.633 | 6.708 | 12,046,594 | +0.01(+0.20%) |
Sep 15, 2014 | 6.722 | 6.729 | 6.688 | 6.695 | 6,590,208 | -0.03(-0.41%) |
Sep 12, 2014 | 6.722 | 6.822 | 6.681 | 6.722 | 8,905,346 | +0.04(+0.61%) |
Sep 11, 2014 | 6.681 | 6.715 | 6.657 | 6.681 | 7,972,813 | -0.06(-0.91%) |
Sep 10, 2014 | 6.729 | 6.749 | 6.695 | 6.742 | 8,585,134 | -0.03(-0.50%) |
Sep 09, 2014 | 6.831 | 6.831 | 6.749 | 6.776 | 10,446,103 | -0.07(-1.00%) |
Sep 08, 2014 | 6.885 | 6.919 | 6.834 | 6.845 | 4,719,017 | -0.13(-1.86%) |
Sep 05, 2014 | 6.947 | 6.974 | 6.885 | 6.974 | 9,470,365 | +0.07(+1.09%) |
Sep 04, 2014 | 6.899 | 6.994 | 6.858 | 6.899 | 10,836,162 | +0.04(+0.60%) |
Sep 03, 2014 | 6.851 | 6.872 | 6.824 | 6.858 | 8,748,769 | +0.09(+1.31%) |