Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.756 | 6.795 | 6.601 | 6.683 | 11,549,406 | -0.34(-4.86%) |
Nov 26, 2014 | 6.989 | 7.024 | 7.024 | 7.024 | 21,272,712 | +0.09(+1.24%) |
Nov 25, 2014 | 6.989 | 6.998 | 6.774 | 6.938 | 22,866,796 | +0.10(+1.45%) |
Nov 24, 2014 | 6.873 | 7.002 | 6.778 | 6.838 | 24,529,024 | -0.25(-3.47%) |
Nov 21, 2014 | 6.644 | 7.136 | 6.631 | 7.084 | 44,430,412 | +0.66(+10.28%) |
Nov 20, 2014 | 6.532 | 6.735 | 6.277 | 6.424 | 23,878,994 | +0.02(+0.34%) |
Nov 19, 2014 | 6.273 | 6.448 | 6.165 | 6.402 | 31,098,118 | +0.31(+5.03%) |
Nov 18, 2014 | 5.837 | 6.113 | 5.798 | 6.096 | 19,546,240 | +0.31(+5.29%) |
Nov 17, 2014 | 6.009 | 6.009 | 5.759 | 5.789 | 20,899,138 | -0.16(-2.61%) |
Nov 14, 2014 | 5.737 | 5.971 | 5.733 | 5.945 | 17,994,424 | -0.04(-0.65%) |
Nov 13, 2014 | 6.160 | 6.186 | 5.927 | 5.983 | 26,366,812 | -0.20(-3.28%) |
Nov 12, 2014 | 6.242 | 6.389 | 6.130 | 6.186 | 34,909,740 | +0.03(+0.42%) |
Nov 11, 2014 | 6.165 | 6.195 | 6.076 | 6.160 | 19,260,732 | +0.04(+0.63%) |
Nov 10, 2014 | 6.238 | 6.255 | 6.089 | 6.122 | 10,898,042 | +0.03(+0.57%) |
Nov 07, 2014 | 6.044 | 6.126 | 6.005 | 6.087 | 17,293,170 | +0.03(+0.57%) |
Nov 06, 2014 | 6.186 | 6.204 | 5.992 | 6.053 | 20,838,400 | -0.25(-4.04%) |
Nov 05, 2014 | 6.450 | 6.450 | 6.286 | 6.307 | 21,998,028 | -0.05(-0.81%) |
Nov 04, 2014 | 6.346 | 6.467 | 6.251 | 6.359 | 19,335,582 | +0.02(+0.26%) |
Nov 03, 2014 | 6.347 | 6.403 | 6.218 | 6.343 | 18,671,984 | -0.12(-1.87%) |
Oct 31, 2014 | 6.429 | 6.545 | 6.360 | 6.463 | 34,099,244 | -0.01(-0.13%) |
Oct 30, 2014 | 6.381 | 6.537 | 6.321 | 6.472 | 30,771,366 | +0.55(+9.25%) |
Oct 29, 2014 | 6.239 | 6.261 | 5.881 | 5.924 | 24,818,170 | -0.16(-2.56%) |
Oct 28, 2014 | 5.937 | 6.140 | 5.879 | 6.079 | 28,866,408 | +0.34(+5.94%) |
Oct 27, 2014 | 5.385 | 5.752 | 5.928 | 5.739 | 65,596,312 | -0.19(-3.20%) |
Oct 24, 2014 | 5.842 | 6.092 | 5.777 | 5.928 | 30,143,980 | +0.22(+3.78%) |
Oct 23, 2014 | 5.808 | 5.937 | 5.622 | 5.713 | 37,209,552 | -0.33(-5.50%) |
Oct 22, 2014 | 6.136 | 6.269 | 5.989 | 6.045 | 26,841,200 | -0.04(-0.71%) |
Oct 21, 2014 | 6.036 | 6.136 | 5.946 | 6.088 | 38,156,272 | -0.37(-5.74%) |
Oct 20, 2014 | 6.485 | 6.591 | 6.412 | 6.459 | 23,999,908 | -0.20(-2.98%) |
Oct 17, 2014 | 6.463 | 6.696 | 6.390 | 6.658 | 25,509,520 | +0.33(+5.18%) |
Oct 16, 2014 | 6.347 | 6.537 | 6.282 | 6.330 | 25,279,152 | -0.30(-4.55%) |
Oct 15, 2014 | 6.817 | 6.847 | 6.416 | 6.632 | 35,024,892 | -0.50(-7.07%) |
Oct 14, 2014 | 6.942 | 7.193 | 6.917 | 7.137 | 28,215,364 | +0.07(+0.98%) |
Oct 13, 2014 | 6.813 | 7.180 | 6.813 | 7.068 | 38,854,888 | +0.58(+8.98%) |
Oct 10, 2014 | 6.731 | 6.735 | 6.474 | 6.485 | 21,517,678 | -0.38(-5.59%) |
Oct 09, 2014 | 6.852 | 6.990 | 6.774 | 6.869 | 29,452,026 | +0.09(+1.27%) |
Oct 08, 2014 | 6.886 | 6.886 | 6.537 | 6.783 | 29,486,536 | +0.00(+0.00%) |
Oct 07, 2014 | 6.912 | 6.981 | 6.740 | 6.783 | 37,337,080 | +0.05(+0.77%) |
Oct 06, 2014 | 6.990 | 7.003 | 6.722 | 6.731 | 49,821,220 | +0.62(+10.09%) |
Oct 03, 2014 | 6.002 | 6.196 | 5.954 | 6.114 | 25,914,624 | +0.11(+1.80%) |
Oct 02, 2014 | 5.985 | 6.095 | 5.814 | 6.006 | 39,520,412 | +0.17(+2.87%) |
Oct 01, 2014 | 5.951 | 6.050 | 5.804 | 5.839 | 32,416,840 | -0.31(-4.98%) |
Sep 30, 2014 | 6.050 | 6.209 | 5.955 | 6.145 | 38,203,160 | -0.13(-2.06%) |
Sep 29, 2014 | 6.291 | 6.449 | 6.240 | 6.274 | 32,848,682 | -0.57(-8.38%) |
Sep 26, 2014 | 6.554 | 6.873 | 6.550 | 6.848 | 19,308,054 | +0.32(+4.96%) |
Sep 25, 2014 | 6.666 | 6.707 | 6.507 | 6.524 | 18,403,452 | -0.25(-3.75%) |
Sep 24, 2014 | 6.649 | 6.817 | 6.580 | 6.779 | 15,513,660 | +0.09(+1.42%) |
Sep 23, 2014 | 6.735 | 6.882 | 6.619 | 6.684 | 21,991,942 | -0.08(-1.15%) |
Sep 22, 2014 | 6.675 | 6.791 | 6.666 | 6.761 | 17,797,804 | -0.13(-1.82%) |
Sep 19, 2014 | 7.063 | 7.063 | 6.869 | 6.886 | 14,595,543 | -0.19(-2.74%) |
Sep 18, 2014 | 7.147 | 7.214 | 7.007 | 7.080 | 18,805,788 | -0.13(-1.74%) |
Sep 17, 2014 | 7.367 | 7.374 | 7.201 | 7.205 | 23,780,606 | -0.04(-0.59%) |
Sep 16, 2014 | 7.257 | 7.460 | 7.210 | 7.249 | 27,533,366 | +0.25(+3.51%) |
Sep 15, 2014 | 6.779 | 7.007 | 6.770 | 7.003 | 19,139,000 | +0.19(+2.72%) |
Sep 12, 2014 | 6.990 | 6.994 | 6.757 | 6.817 | 36,316,384 | -0.34(-4.70%) |
Sep 11, 2014 | 7.197 | 7.261 | 7.119 | 7.154 | 24,381,354 | +0.00(+0.00%) |
Sep 10, 2014 | 7.318 | 7.326 | 7.115 | 7.154 | 44,047,248 | -0.24(-3.21%) |
Sep 09, 2014 | 7.494 | 7.568 | 7.343 | 7.391 | 20,314,766 | -0.21(-2.78%) |
Sep 08, 2014 | 7.904 | 7.962 | 7.568 | 7.602 | 24,855,220 | -0.24(-3.08%) |
Sep 05, 2014 | 7.753 | 7.865 | 7.710 | 7.844 | 19,081,502 | +0.11(+1.45%) |
Sep 04, 2014 | 7.861 | 7.977 | 7.693 | 7.732 | 29,514,638 | -0.25(-3.19%) |
Sep 03, 2014 | 7.999 | 8.048 | 7.861 | 7.986 | 17,858,002 | -0.00(-0.05%) |