Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.440 | 6.480 | 6.200 | 6.480 | 13,196 | +0.04(+0.62%) |
Nov 26, 2014 | 6.530 | 6.440 | 6.440 | 6.440 | 11,800 | +0.11(+1.74%) |
Nov 25, 2014 | 6.280 | 6.660 | 6.250 | 6.330 | 17,055 | -0.04(-0.63%) |
Nov 24, 2014 | 6.230 | 6.390 | 6.100 | 6.370 | 18,587 | +0.05(+0.79%) |
Nov 21, 2014 | 6.000 | 6.450 | 6.000 | 6.320 | 23,295 | +0.29(+4.81%) |
Nov 20, 2014 | 6.040 | 6.390 | 6.000 | 6.030 | 34,789 | +0.05(+0.84%) |
Nov 19, 2014 | 6.140 | 6.140 | 5.894 | 5.980 | 66,874 | -0.11(-1.81%) |
Nov 18, 2014 | 6.200 | 6.330 | 6.050 | 6.090 | 132,310 | -0.08(-1.22%) |
Nov 17, 2014 | 6.240 | 6.260 | 6.060 | 6.165 | 38,403 | -0.18(-2.91%) |
Nov 14, 2014 | 6.490 | 6.595 | 6.200 | 6.350 | 37,988 | -0.14(-2.16%) |
Nov 13, 2014 | 6.950 | 7.070 | 6.270 | 6.490 | 18,813 | -0.11(-1.67%) |
Nov 12, 2014 | 6.570 | 6.640 | 6.380 | 6.600 | 44,570 | -0.10(-1.49%) |
Nov 11, 2014 | 6.370 | 6.710 | 6.350 | 6.700 | 63,873 | +0.30(+4.69%) |
Nov 10, 2014 | 6.550 | 6.565 | 6.160 | 6.400 | 86,255 | -0.14(-2.14%) |
Nov 07, 2014 | 6.590 | 6.790 | 6.270 | 6.540 | 103,161 | -0.40(-5.76%) |
Nov 06, 2014 | 7.210 | 7.420 | 6.640 | 6.940 | 141,498 | -0.19(-2.66%) |
Nov 05, 2014 | 7.480 | 7.480 | 7.060 | 7.130 | 124,089 | -0.29(-3.91%) |
Nov 04, 2014 | 7.700 | 7.700 | 7.420 | 7.420 | 19,321 | -0.11(-1.46%) |
Nov 03, 2014 | 7.600 | 7.700 | 7.390 | 7.530 | 47,248 | +0.03(+0.40%) |
Oct 31, 2014 | 7.490 | 7.580 | 7.250 | 7.500 | 53,046 | +0.10(+1.35%) |
Oct 30, 2014 | 7.510 | 7.720 | 7.310 | 7.400 | 15,719 | -0.20(-2.63%) |
Oct 29, 2014 | 7.740 | 7.840 | 7.430 | 7.600 | 11,322 | -0.10(-1.30%) |
Oct 28, 2014 | 7.130 | 7.880 | 7.130 | 7.700 | 86,789 | +0.44(+6.06%) |
Oct 27, 2014 | 7.190 | 7.240 | 7.240 | 7.260 | 34,710 | +0.02(+0.28%) |
Oct 24, 2014 | 7.370 | 7.390 | 7.160 | 7.240 | 36,061 | -0.13(-1.76%) |
Oct 23, 2014 | 7.000 | 7.400 | 7.000 | 7.370 | 10,322 | +0.36(+5.14%) |
Oct 22, 2014 | 7.060 | 7.150 | 7.000 | 7.010 | 69,339 | -0.05(-0.71%) |
Oct 21, 2014 | 7.000 | 7.130 | 6.890 | 7.060 | 34,239 | +0.17(+2.47%) |
Oct 20, 2014 | 7.020 | 7.050 | 6.790 | 6.890 | 8,105 | -0.08(-1.15%) |
Oct 17, 2014 | 6.720 | 7.080 | 6.720 | 6.970 | 40,263 | +0.40(+6.09%) |
Oct 16, 2014 | 6.550 | 6.720 | 6.460 | 6.570 | 33,573 | -0.08(-1.20%) |
Oct 15, 2014 | 6.650 | 6.730 | 6.580 | 6.650 | 10,600 | -0.05(-0.74%) |
Oct 14, 2014 | 6.690 | 6.760 | 6.490 | 6.700 | 41,838 | +0.05(+0.75%) |
Oct 13, 2014 | 6.760 | 6.880 | 6.580 | 6.650 | 36,360 | -0.20(-2.92%) |
Oct 10, 2014 | 6.740 | 6.870 | 6.570 | 6.850 | 46,799 | +0.07(+1.03%) |
Oct 09, 2014 | 6.050 | 6.855 | 6.050 | 6.780 | 33,220 | +0.45(+7.11%) |
Oct 08, 2014 | 6.510 | 6.840 | 6.220 | 6.330 | 47,865 | -0.17(-2.62%) |
Oct 07, 2014 | 6.660 | 6.680 | 6.470 | 6.500 | 22,199 | -0.19(-2.84%) |
Oct 06, 2014 | 6.750 | 7.000 | 6.550 | 6.690 | 23,283 | -0.10(-1.43%) |
Oct 03, 2014 | 6.940 | 6.980 | 6.640 | 6.787 | 31,950 | -0.21(-3.05%) |
Oct 02, 2014 | 7.260 | 7.355 | 6.871 | 7.000 | 25,850 | -0.34(-4.63%) |
Oct 01, 2014 | 7.310 | 7.420 | 7.060 | 7.340 | 20,752 | -0.05(-0.68%) |
Sep 30, 2014 | 7.310 | 7.520 | 7.070 | 7.390 | 63,840 | -0.07(-0.94%) |
Sep 29, 2014 | 7.520 | 7.648 | 7.360 | 7.460 | 20,638 | -0.08(-1.06%) |
Sep 26, 2014 | 7.250 | 7.670 | 7.000 | 7.540 | 84,241 | +0.26(+3.57%) |
Sep 25, 2014 | 7.360 | 7.360 | 7.120 | 7.280 | 13,856 | +0.00(+0.00%) |
Sep 24, 2014 | 7.410 | 7.450 | 7.050 | 7.280 | 35,277 | -0.01(-0.14%) |
Sep 23, 2014 | 7.110 | 7.480 | 7.010 | 7.290 | 58,299 | +0.08(+1.11%) |
Sep 22, 2014 | 7.580 | 7.760 | 7.081 | 7.210 | 114,742 | -0.04(-0.55%) |
Sep 19, 2014 | 6.720 | 7.260 | 6.659 | 7.250 | 207,301 | +0.66(+10.02%) |
Sep 18, 2014 | 6.380 | 6.900 | 6.230 | 6.590 | 136,914 | +0.20(+3.13%) |
Sep 17, 2014 | 5.670 | 6.400 | 5.670 | 6.390 | 135,916 | +0.72(+12.70%) |
Sep 16, 2014 | 5.560 | 5.690 | 5.510 | 5.670 | 6,986 | +0.16(+2.90%) |
Sep 15, 2014 | 5.700 | 5.710 | 5.330 | 5.510 | 30,814 | +0.04(+0.73%) |
Sep 12, 2014 | 5.600 | 5.600 | 5.310 | 5.470 | 20,207 | -0.16(-2.84%) |
Sep 11, 2014 | 5.630 | 5.660 | 5.420 | 5.630 | 10,756 | +0.11(+1.99%) |
Sep 10, 2014 | 5.700 | 5.700 | 5.500 | 5.520 | 17,037 | -0.07(-1.25%) |
Sep 09, 2014 | 5.470 | 5.620 | 5.450 | 5.590 | 14,566 | -0.10(-1.76%) |
Sep 08, 2014 | 5.560 | 5.690 | 5.400 | 5.690 | 28,947 | +0.15(+2.71%) |
Sep 05, 2014 | 5.500 | 5.500 | 5.500 | 5.540 | 4,494 | +0.13(+2.40%) |
Sep 04, 2014 | 5.620 | 5.720 | 5.355 | 5.410 | 44,130 | -0.29(-5.09%) |
Sep 03, 2014 | 5.510 | 5.720 | 5.500 | 5.700 | 47,694 | +0.10(+1.79%) |