Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.886 | 6.974 | 6.874 | 6.966 | 1,663,012 | +0.10(+1.40%) |
Nov 26, 2014 | 6.886 | 6.870 | 6.870 | 6.870 | 2,156,776 | +0.00(+0.00%) |
Nov 25, 2014 | 6.898 | 6.930 | 6.843 | 6.870 | 3,763,522 | -0.03(-0.40%) |
Nov 24, 2014 | 6.779 | 6.898 | 6.763 | 6.898 | 3,050,551 | +0.11(+1.64%) |
Nov 21, 2014 | 6.843 | 6.858 | 6.771 | 6.787 | 3,428,471 | -0.02(-0.23%) |
Nov 20, 2014 | 6.716 | 6.835 | 6.716 | 6.803 | 2,456,767 | +0.07(+1.06%) |
Nov 19, 2014 | 6.819 | 6.819 | 6.700 | 6.731 | 3,877,481 | -0.08(-1.17%) |
Nov 18, 2014 | 6.755 | 6.858 | 6.747 | 6.811 | 3,753,235 | +0.06(+0.82%) |
Nov 17, 2014 | 6.747 | 6.803 | 6.723 | 6.755 | 4,840,801 | -0.01(-0.12%) |
Nov 14, 2014 | 6.731 | 6.807 | 6.731 | 6.763 | 5,830,910 | +0.03(+0.47%) |
Nov 13, 2014 | 6.787 | 6.811 | 6.716 | 6.731 | 3,215,264 | -0.05(-0.76%) |
Nov 12, 2014 | 6.612 | 6.803 | 6.589 | 6.783 | 3,148,091 | +0.04(+0.53%) |
Nov 11, 2014 | 6.779 | 6.835 | 6.716 | 6.747 | 5,037,168 | -0.04(-0.58%) |
Nov 10, 2014 | 6.596 | 6.803 | 6.596 | 6.787 | 9,036,446 | +0.20(+3.01%) |
Nov 07, 2014 | 6.533 | 6.604 | 6.501 | 6.589 | 6,246,930 | +0.04(+0.61%) |
Nov 06, 2014 | 6.303 | 6.549 | 6.279 | 6.549 | 17,292,554 | +0.15(+2.36%) |
Nov 05, 2014 | 6.501 | 6.509 | 6.342 | 6.398 | 8,495,341 | -0.07(-1.04%) |
Nov 04, 2014 | 6.374 | 6.493 | 6.374 | 6.466 | 6,359,953 | +0.08(+1.18%) |
Nov 03, 2014 | 6.366 | 6.430 | 6.366 | 6.390 | 3,709,517 | +0.02(+0.37%) |
Oct 31, 2014 | 6.382 | 6.390 | 6.311 | 6.366 | 5,588,952 | +0.01(+0.12%) |
Oct 30, 2014 | 6.350 | 6.374 | 6.303 | 6.358 | 4,770,434 | +0.00(+0.00%) |
Oct 29, 2014 | 6.398 | 6.422 | 6.303 | 6.358 | 16,330,662 | -0.05(-0.74%) |
Oct 28, 2014 | 6.366 | 6.422 | 6.327 | 6.406 | 7,703,008 | +0.05(+0.75%) |
Oct 27, 2014 | 6.612 | 6.676 | 6.323 | 6.358 | 12,147,787 | -0.32(-4.76%) |
Oct 24, 2014 | 6.636 | 6.676 | 6.573 | 6.676 | 4,173,966 | +0.03(+0.48%) |
Oct 23, 2014 | 6.731 | 6.731 | 6.612 | 6.644 | 5,081,816 | -0.04(-0.59%) |
Oct 22, 2014 | 6.644 | 6.731 | 6.644 | 6.684 | 6,717,353 | +0.04(+0.54%) |
Oct 21, 2014 | 6.652 | 6.747 | 6.596 | 6.648 | 7,006,107 | +0.00(+0.06%) |
Oct 20, 2014 | 6.596 | 6.628 | 6.549 | 6.644 | 3,263,101 | +0.05(+0.72%) |
Oct 17, 2014 | 6.573 | 6.660 | 6.525 | 6.596 | 4,888,696 | +0.02(+0.36%) |
Oct 16, 2014 | 6.311 | 6.612 | 6.279 | 6.573 | 9,963,955 | +0.15(+2.41%) |
Oct 15, 2014 | 6.160 | 6.501 | 6.096 | 6.418 | 16,089,193 | +0.17(+2.67%) |
Oct 14, 2014 | 6.088 | 6.279 | 6.057 | 6.251 | 6,430,471 | +0.21(+3.48%) |
Oct 13, 2014 | 6.152 | 6.184 | 6.041 | 6.041 | 7,675,319 | -0.12(-1.93%) |
Oct 10, 2014 | 6.192 | 6.255 | 6.120 | 6.160 | 7,857,515 | -0.03(-0.51%) |
Oct 09, 2014 | 6.335 | 6.350 | 6.192 | 6.192 | 4,375,932 | -0.17(-2.74%) |
Oct 08, 2014 | 6.311 | 6.366 | 6.231 | 6.366 | 5,445,265 | +0.05(+0.75%) |
Oct 07, 2014 | 6.390 | 6.422 | 6.311 | 6.319 | 5,211,288 | -0.13(-2.09%) |
Oct 06, 2014 | 6.501 | 6.517 | 6.446 | 6.454 | 3,129,237 | -0.04(-0.61%) |
Oct 03, 2014 | 6.462 | 6.525 | 6.446 | 6.493 | 4,143,039 | +0.06(+0.99%) |
Oct 02, 2014 | 6.422 | 6.509 | 6.350 | 6.430 | 8,490,924 | -0.01(-0.12%) |
Oct 01, 2014 | 6.541 | 6.553 | 6.422 | 6.438 | 5,373,339 | -0.12(-1.82%) |
Sep 30, 2014 | 6.565 | 6.628 | 6.525 | 6.557 | 5,994,860 | +0.00(+0.00%) |
Sep 29, 2014 | 6.493 | 6.589 | 6.485 | 6.557 | 3,772,815 | +0.02(+0.24%) |
Sep 26, 2014 | 6.438 | 6.553 | 6.430 | 6.541 | 5,300,336 | +0.12(+1.92%) |
Sep 25, 2014 | 6.462 | 6.525 | 6.406 | 6.418 | 5,819,294 | -0.07(-1.10%) |
Sep 24, 2014 | 6.485 | 6.501 | 6.390 | 6.489 | 6,000,372 | +0.00(+0.00%) |
Sep 23, 2014 | 6.533 | 6.565 | 6.485 | 6.489 | 5,244,219 | -0.08(-1.27%) |
Sep 22, 2014 | 6.660 | 6.660 | 6.549 | 6.573 | 9,232,978 | -0.12(-1.78%) |
Sep 19, 2014 | 6.636 | 6.795 | 6.612 | 6.692 | 17,122,502 | +0.06(+0.84%) |
Sep 18, 2014 | 6.509 | 6.652 | 6.493 | 6.636 | 10,839,957 | +0.14(+2.20%) |
Sep 17, 2014 | 6.414 | 6.573 | 6.366 | 6.493 | 7,844,462 | +0.08(+1.24%) |
Sep 16, 2014 | 6.335 | 6.438 | 6.335 | 6.414 | 7,368,511 | +0.08(+1.25%) |
Sep 15, 2014 | 6.263 | 6.342 | 6.223 | 6.335 | 9,426,715 | +0.08(+1.27%) |
Sep 12, 2014 | 6.335 | 6.335 | 6.247 | 6.255 | 3,639,296 | -0.04(-0.69%) |
Sep 11, 2014 | 6.327 | 6.354 | 6.279 | 6.299 | 6,704,609 | -0.07(-1.06%) |
Sep 10, 2014 | 6.422 | 6.446 | 6.319 | 6.366 | 8,503,893 | -0.07(-1.11%) |
Sep 09, 2014 | 6.350 | 6.481 | 6.350 | 6.438 | 12,222,394 | +0.07(+1.12%) |
Sep 08, 2014 | 6.287 | 6.382 | 6.287 | 6.366 | 3,541,357 | +0.05(+0.75%) |
Sep 05, 2014 | 6.263 | 6.335 | 6.208 | 6.319 | 6,158,498 | +0.06(+0.89%) |
Sep 04, 2014 | 6.295 | 6.350 | 6.263 | 6.263 | 3,677,688 | -0.03(-0.50%) |
Sep 03, 2014 | 6.422 | 6.450 | 6.295 | 6.295 | 6,073,739 | -0.12(-1.80%) |