Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.199 | 6.199 | 6.143 | 6.199 | 420,210 | +0.00(+0.00%) |
Nov 26, 2014 | 6.173 | 6.199 | 6.199 | 6.199 | 278,435 | +0.03(+0.57%) |
Nov 25, 2014 | 6.164 | 6.177 | 6.138 | 6.164 | 395,346 | +0.02(+0.28%) |
Nov 24, 2014 | 6.156 | 6.166 | 6.144 | 6.147 | 315,001 | +0.00(+0.07%) |
Nov 21, 2014 | 6.138 | 6.151 | 6.134 | 6.143 | 393,397 | +0.03(+0.57%) |
Nov 20, 2014 | 6.073 | 6.112 | 6.069 | 6.108 | 351,910 | +0.01(+0.21%) |
Nov 19, 2014 | 6.090 | 6.103 | 6.060 | 6.095 | 347,528 | +0.00(+0.07%) |
Nov 18, 2014 | 6.086 | 6.103 | 6.073 | 6.090 | 425,820 | +0.00(+0.00%) |
Nov 17, 2014 | 6.090 | 6.099 | 6.073 | 6.090 | 478,548 | -0.01(-0.14%) |
Nov 14, 2014 | 6.103 | 6.103 | 6.077 | 6.099 | 514,821 | +0.00(+0.07%) |
Nov 13, 2014 | 6.103 | 6.125 | 6.077 | 6.095 | 404,962 | -0.01(-0.14%) |
Nov 12, 2014 | 6.060 | 6.112 | 6.047 | 6.103 | 482,352 | +0.01(+0.17%) |
Nov 11, 2014 | 6.024 | 6.093 | 6.015 | 6.093 | 394,407 | +0.07(+1.15%) |
Nov 10, 2014 | 6.054 | 6.065 | 6.007 | 6.024 | 464,859 | -0.03(-0.43%) |
Nov 07, 2014 | 6.050 | 6.055 | 6.015 | 6.050 | 348,534 | -0.02(-0.28%) |
Nov 06, 2014 | 6.024 | 6.084 | 6.020 | 6.067 | 590,057 | +0.02(+0.36%) |
Nov 05, 2014 | 6.041 | 6.054 | 6.011 | 6.045 | 377,672 | +0.05(+0.79%) |
Nov 04, 2014 | 6.015 | 6.024 | 5.959 | 5.998 | 544,901 | -0.03(-0.57%) |
Nov 03, 2014 | 6.054 | 6.058 | 6.011 | 6.032 | 531,521 | -0.02(-0.36%) |
Oct 31, 2014 | 6.015 | 6.054 | 6.002 | 6.054 | 492,454 | +0.07(+1.23%) |
Oct 30, 2014 | 5.963 | 5.981 | 5.950 | 5.981 | 355,389 | +0.00(+0.00%) |
Oct 29, 2014 | 5.994 | 5.998 | 5.939 | 5.981 | 259,298 | +0.00(+0.00%) |
Oct 28, 2014 | 5.976 | 5.981 | 5.933 | 5.981 | 375,792 | +0.03(+0.58%) |
Oct 27, 2014 | 5.933 | 5.946 | 5.950 | 5.946 | 240,414 | -0.00(-0.07%) |
Oct 24, 2014 | 5.950 | 5.950 | 5.916 | 5.950 | 324,871 | +0.00(+0.00%) |
Oct 23, 2014 | 5.911 | 5.959 | 5.890 | 5.950 | 626,684 | +0.10(+1.70%) |
Oct 22, 2014 | 5.868 | 5.877 | 5.821 | 5.851 | 469,769 | -0.00(-0.07%) |
Oct 21, 2014 | 5.725 | 5.860 | 5.717 | 5.855 | 661,547 | +0.16(+2.89%) |
Oct 20, 2014 | 5.691 | 5.708 | 5.656 | 5.691 | 506,324 | -0.00(-0.08%) |
Oct 17, 2014 | 5.622 | 5.730 | 5.617 | 5.695 | 614,118 | +0.11(+1.94%) |
Oct 16, 2014 | 5.431 | 5.591 | 5.423 | 5.587 | 1,169,454 | +0.12(+2.13%) |
Oct 15, 2014 | 5.505 | 5.514 | 5.414 | 5.470 | 878,028 | -0.09(-1.56%) |
Oct 14, 2014 | 5.544 | 5.591 | 5.514 | 5.557 | 1,208,498 | +0.02(+0.31%) |
Oct 13, 2014 | 5.760 | 5.760 | 5.527 | 5.540 | 1,436,000 | -0.23(-3.97%) |
Oct 10, 2014 | 5.903 | 5.903 | 5.761 | 5.769 | 476,829 | -0.12(-2.07%) |
Oct 09, 2014 | 5.963 | 5.965 | 5.912 | 5.891 | 455,251 | -0.10(-1.64%) |
Oct 08, 2014 | 5.929 | 5.989 | 5.869 | 5.989 | 545,804 | +0.07(+1.22%) |
Oct 07, 2014 | 5.895 | 5.942 | 5.891 | 5.916 | 702,643 | -0.01(-0.22%) |
Oct 06, 2014 | 5.946 | 5.963 | 5.899 | 5.929 | 517,382 | +0.01(+0.22%) |
Oct 03, 2014 | 5.899 | 5.940 | 5.886 | 5.916 | 565,018 | +0.04(+0.65%) |
Oct 02, 2014 | 5.942 | 5.942 | 5.818 | 5.878 | 808,365 | -0.08(-1.29%) |
Oct 01, 2014 | 6.001 | 6.001 | 5.925 | 5.955 | 590,172 | -0.06(-0.92%) |
Sep 30, 2014 | 6.053 | 6.057 | 6.001 | 6.010 | 858,382 | -0.04(-0.70%) |
Sep 29, 2014 | 6.001 | 6.053 | 5.976 | 6.053 | 628,942 | -0.01(-0.14%) |
Sep 26, 2014 | 6.044 | 6.065 | 5.984 | 6.061 | 380,543 | +0.03(+0.49%) |
Sep 25, 2014 | 6.091 | 6.091 | 6.014 | 6.031 | 322,640 | -0.06(-1.05%) |
Sep 24, 2014 | 6.048 | 6.108 | 6.031 | 6.095 | 475,768 | +0.03(+0.49%) |
Sep 23, 2014 | 6.082 | 6.095 | 6.044 | 6.065 | 370,879 | -0.05(-0.84%) |
Sep 22, 2014 | 6.159 | 6.168 | 6.091 | 6.116 | 367,308 | -0.06(-1.03%) |
Sep 19, 2014 | 6.176 | 6.185 | 6.159 | 6.180 | 375,777 | +0.00(+0.07%) |
Sep 18, 2014 | 6.121 | 6.180 | 6.121 | 6.176 | 436,433 | +0.06(+0.90%) |
Sep 17, 2014 | 6.163 | 6.168 | 6.112 | 6.121 | 457,960 | -0.04(-0.62%) |
Sep 16, 2014 | 6.125 | 6.163 | 6.112 | 6.159 | 442,894 | +0.05(+0.77%) |
Sep 15, 2014 | 6.138 | 6.142 | 6.104 | 6.112 | 471,793 | -0.02(-0.28%) |
Sep 12, 2014 | 6.151 | 6.151 | 6.121 | 6.129 | 376,289 | -0.02(-0.35%) |
Sep 11, 2014 | 6.163 | 6.172 | 6.146 | 6.151 | 465,616 | -0.02(-0.25%) |
Sep 10, 2014 | 6.124 | 6.166 | 6.111 | 6.166 | 553,370 | +0.02(+0.34%) |
Sep 09, 2014 | 6.166 | 6.179 | 6.128 | 6.145 | 300,338 | -0.03(-0.48%) |
Sep 08, 2014 | 6.200 | 6.212 | 6.157 | 6.174 | 510,740 | -0.05(-0.75%) |
Sep 05, 2014 | 6.221 | 6.221 | 6.200 | 6.221 | 348,741 | -0.02(-0.27%) |
Sep 04, 2014 | 6.238 | 6.251 | 6.225 | 6.238 | 457,944 | +0.01(+0.20%) |
Sep 03, 2014 | 6.225 | 6.246 | 6.196 | 6.225 | 560,182 | +0.02(+0.27%) |