Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.190 | 7.210 | 6.960 | 7.000 | 273,422 | -0.21(-2.91%) |
Nov 26, 2014 | 7.220 | 7.210 | 7.210 | 7.210 | 465,000 | -0.02(-0.28%) |
Nov 25, 2014 | 6.900 | 7.240 | 6.780 | 7.230 | 717,974 | +0.35(+5.09%) |
Nov 24, 2014 | 6.830 | 6.880 | 6.710 | 6.880 | 435,733 | +0.05(+0.73%) |
Nov 21, 2014 | 6.890 | 6.930 | 6.810 | 6.830 | 325,254 | +0.05(+0.81%) |
Nov 20, 2014 | 6.620 | 6.780 | 6.590 | 6.775 | 249,401 | +0.14(+2.03%) |
Nov 19, 2014 | 6.750 | 6.775 | 6.600 | 6.640 | 287,530 | -0.11(-1.56%) |
Nov 18, 2014 | 6.710 | 6.870 | 6.710 | 6.745 | 339,209 | +0.05(+0.82%) |
Nov 17, 2014 | 6.760 | 6.835 | 6.670 | 6.690 | 304,858 | -0.10(-1.47%) |
Nov 14, 2014 | 6.760 | 6.840 | 6.690 | 6.790 | 333,923 | +0.00(+0.00%) |
Nov 13, 2014 | 6.920 | 6.970 | 6.790 | 6.790 | 288,045 | -0.11(-1.59%) |
Nov 12, 2014 | 6.750 | 6.910 | 6.750 | 6.900 | 333,655 | +0.09(+1.32%) |
Nov 11, 2014 | 6.910 | 6.910 | 6.740 | 6.810 | 333,033 | -0.10(-1.45%) |
Nov 10, 2014 | 7.040 | 7.040 | 6.870 | 6.910 | 337,520 | -0.16(-2.26%) |
Nov 07, 2014 | 7.040 | 7.070 | 6.910 | 7.070 | 597,250 | +0.00(+0.00%) |
Nov 06, 2014 | 6.980 | 7.130 | 6.940 | 7.070 | 629,150 | +0.06(+0.86%) |
Nov 05, 2014 | 6.880 | 7.050 | 6.790 | 7.010 | 617,947 | +0.16(+2.34%) |
Nov 04, 2014 | 6.840 | 6.900 | 6.760 | 6.850 | 500,179 | -0.02(-0.29%) |
Nov 03, 2014 | 6.660 | 6.920 | 6.580 | 6.870 | 712,812 | +0.20(+3.00%) |
Oct 31, 2014 | 6.650 | 6.750 | 6.580 | 6.670 | 982,063 | +0.17(+2.62%) |
Oct 30, 2014 | 6.130 | 6.530 | 6.130 | 6.500 | 770,286 | +0.38(+6.21%) |
Oct 29, 2014 | 6.450 | 6.450 | 6.000 | 6.120 | 1,190,475 | -0.25(-3.92%) |
Oct 28, 2014 | 6.140 | 6.390 | 6.120 | 6.370 | 831,392 | +0.23(+3.75%) |
Oct 27, 2014 | 6.220 | 6.230 | 6.050 | 6.140 | 426,276 | -0.09(-1.44%) |
Oct 24, 2014 | 6.300 | 6.378 | 6.150 | 6.230 | 298,290 | -0.09(-1.42%) |
Oct 23, 2014 | 6.150 | 6.370 | 6.150 | 6.320 | 687,434 | +0.24(+3.95%) |
Oct 22, 2014 | 6.150 | 6.240 | 6.040 | 6.080 | 523,641 | -0.08(-1.30%) |
Oct 21, 2014 | 6.070 | 6.185 | 6.000 | 6.160 | 501,225 | +0.13(+2.16%) |
Oct 20, 2014 | 5.930 | 6.020 | 5.904 | 6.030 | 969,968 | +0.03(+0.50%) |
Oct 17, 2014 | 6.140 | 6.140 | 6.000 | 6.000 | 542,580 | -0.04(-0.74%) |
Oct 16, 2014 | 5.990 | 6.125 | 5.900 | 6.045 | 576,211 | -0.07(-1.06%) |
Oct 15, 2014 | 5.690 | 6.120 | 5.640 | 6.110 | 834,751 | +0.35(+6.08%) |
Oct 14, 2014 | 5.790 | 5.900 | 5.740 | 5.760 | 617,182 | +0.04(+0.70%) |
Oct 13, 2014 | 5.670 | 5.800 | 5.605 | 5.720 | 972,270 | +0.06(+1.06%) |
Oct 10, 2014 | 5.940 | 5.960 | 5.660 | 5.660 | 1,294,170 | -0.35(-5.82%) |
Oct 09, 2014 | 6.180 | 6.190 | 5.990 | 6.010 | 493,309 | -0.19(-3.06%) |
Oct 08, 2014 | 6.090 | 6.210 | 5.930 | 6.200 | 831,866 | +0.12(+1.97%) |
Oct 07, 2014 | 6.220 | 6.260 | 6.080 | 6.080 | 853,793 | -0.14(-2.25%) |
Oct 06, 2014 | 6.350 | 6.460 | 6.185 | 6.220 | 760,179 | -0.14(-2.20%) |
Oct 03, 2014 | 6.430 | 6.455 | 6.340 | 6.360 | 366,940 | +0.01(+0.16%) |
Oct 02, 2014 | 6.230 | 6.390 | 6.175 | 6.350 | 512,126 | +0.14(+2.25%) |
Oct 01, 2014 | 6.300 | 6.380 | 6.210 | 6.210 | 809,655 | -0.13(-2.05%) |
Sep 30, 2014 | 6.460 | 6.470 | 6.330 | 6.340 | 710,086 | -0.11(-1.71%) |
Sep 29, 2014 | 6.310 | 6.480 | 6.300 | 6.450 | 406,786 | +0.06(+0.94%) |
Sep 26, 2014 | 6.340 | 6.460 | 6.321 | 6.390 | 519,206 | +0.04(+0.63%) |
Sep 25, 2014 | 6.500 | 6.500 | 6.340 | 6.350 | 704,879 | -0.10(-1.55%) |
Sep 24, 2014 | 6.410 | 6.480 | 6.390 | 6.450 | 548,214 | +0.04(+0.62%) |
Sep 23, 2014 | 6.470 | 6.510 | 6.320 | 6.410 | 949,640 | -0.07(-1.08%) |
Sep 22, 2014 | 6.580 | 6.620 | 6.460 | 6.480 | 675,816 | -0.12(-1.82%) |
Sep 19, 2014 | 6.700 | 6.780 | 6.560 | 6.600 | 1,896,828 | -0.11(-1.64%) |
Sep 18, 2014 | 6.610 | 6.730 | 6.510 | 6.710 | 770,077 | +0.12(+1.82%) |
Sep 17, 2014 | 6.630 | 6.705 | 6.500 | 6.590 | 701,236 | -0.02(-0.30%) |
Sep 16, 2014 | 6.490 | 6.630 | 6.440 | 6.610 | 662,375 | +0.12(+1.85%) |
Sep 15, 2014 | 6.620 | 6.730 | 6.440 | 6.490 | 1,895,901 | -0.25(-3.71%) |
Sep 12, 2014 | 6.950 | 7.060 | 6.720 | 6.740 | 1,009,919 | -0.23(-3.30%) |
Sep 11, 2014 | 6.800 | 6.990 | 6.790 | 6.970 | 811,232 | +0.04(+0.58%) |
Sep 10, 2014 | 6.910 | 6.990 | 6.890 | 6.930 | 810,254 | +0.03(+0.43%) |
Sep 09, 2014 | 6.970 | 7.000 | 6.845 | 6.900 | 740,038 | -0.12(-1.71%) |
Sep 08, 2014 | 6.850 | 7.040 | 6.820 | 7.020 | 773,874 | +0.14(+2.03%) |
Sep 05, 2014 | 6.760 | 7.000 | 6.750 | 6.880 | 1,218,992 | +0.08(+1.18%) |
Sep 04, 2014 | 6.630 | 6.865 | 6.630 | 6.800 | 884,246 | +0.16(+2.41%) |
Sep 03, 2014 | 6.580 | 6.650 | 6.550 | 6.640 | 1,167,483 | +0.10(+1.53%) |