Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.001 | 7.037 | 6.948 | 7.016 | 184,759 | +0.00(+0.00%) |
Nov 26, 2014 | 7.011 | 7.016 | 7.016 | 7.016 | 316,078 | +0.03(+0.45%) |
Nov 25, 2014 | 6.995 | 7.016 | 6.959 | 6.985 | 309,776 | +0.01(+0.08%) |
Nov 24, 2014 | 6.948 | 6.995 | 6.948 | 6.980 | 327,935 | +0.06(+0.91%) |
Nov 21, 2014 | 7.048 | 7.048 | 6.911 | 6.917 | 293,103 | -0.10(-1.42%) |
Nov 20, 2014 | 6.953 | 7.027 | 6.922 | 7.016 | 217,728 | +0.06(+0.83%) |
Nov 19, 2014 | 6.990 | 7.006 | 6.938 | 6.959 | 220,683 | +0.01(+0.08%) |
Nov 18, 2014 | 6.906 | 6.985 | 6.854 | 6.953 | 249,726 | +0.05(+0.68%) |
Nov 17, 2014 | 6.843 | 6.906 | 6.838 | 6.906 | 226,085 | +0.05(+0.69%) |
Nov 14, 2014 | 6.838 | 6.922 | 6.827 | 6.859 | 212,798 | +0.01(+0.08%) |
Nov 13, 2014 | 6.906 | 6.938 | 6.843 | 6.854 | 218,913 | -0.03(-0.46%) |
Nov 12, 2014 | 6.843 | 6.885 | 6.812 | 6.885 | 107,752 | +0.04(+0.61%) |
Nov 11, 2014 | 6.817 | 6.885 | 6.785 | 6.843 | 184,970 | +0.03(+0.39%) |
Nov 10, 2014 | 6.696 | 6.822 | 6.696 | 6.817 | 178,866 | +0.11(+1.64%) |
Nov 07, 2014 | 6.722 | 6.796 | 6.570 | 6.707 | 290,243 | +0.01(+0.16%) |
Nov 06, 2014 | 6.759 | 6.759 | 6.659 | 6.696 | 211,349 | -0.03(-0.47%) |
Nov 05, 2014 | 6.785 | 6.785 | 6.680 | 6.728 | 147,538 | -0.03(-0.47%) |
Nov 04, 2014 | 6.733 | 6.770 | 6.670 | 6.759 | 224,114 | +0.02(+0.23%) |
Nov 03, 2014 | 6.764 | 6.801 | 6.722 | 6.743 | 224,669 | -0.01(-0.16%) |
Oct 31, 2014 | 6.680 | 6.796 | 6.638 | 6.754 | 295,533 | +0.07(+1.10%) |
Oct 30, 2014 | 6.749 | 6.749 | 6.649 | 6.680 | 259,877 | -0.07(-1.01%) |
Oct 29, 2014 | 6.712 | 6.759 | 6.628 | 6.749 | 279,150 | +0.06(+0.86%) |
Oct 28, 2014 | 6.680 | 6.728 | 6.586 | 6.691 | 267,950 | +0.05(+0.71%) |
Oct 27, 2014 | 6.670 | 6.701 | 6.596 | 6.644 | 475,431 | -0.06(-0.86%) |
Oct 24, 2014 | 6.670 | 6.717 | 6.644 | 6.701 | 284,345 | +0.02(+0.31%) |
Oct 23, 2014 | 6.806 | 6.812 | 6.670 | 6.680 | 339,173 | -0.07(-1.01%) |
Oct 22, 2014 | 6.701 | 6.812 | 6.701 | 6.749 | 278,918 | +0.05(+0.71%) |
Oct 21, 2014 | 6.691 | 6.743 | 6.654 | 6.701 | 268,295 | +0.03(+0.47%) |
Oct 20, 2014 | 6.680 | 6.728 | 6.628 | 6.670 | 313,742 | -0.06(-0.86%) |
Oct 17, 2014 | 6.560 | 6.733 | 6.502 | 6.728 | 378,749 | +0.23(+3.56%) |
Oct 16, 2014 | 6.176 | 6.507 | 6.160 | 6.497 | 459,216 | +0.18(+2.91%) |
Oct 15, 2014 | 6.439 | 6.460 | 6.113 | 6.313 | 1,070,693 | -0.15(-2.28%) |
Oct 14, 2014 | 6.507 | 6.512 | 6.428 | 6.460 | 420,177 | -0.03(-0.49%) |
Oct 13, 2014 | 6.596 | 6.607 | 6.486 | 6.491 | 286,308 | -0.07(-1.04%) |
Oct 10, 2014 | 6.712 | 6.712 | 6.554 | 6.560 | 454,677 | -0.14(-2.04%) |
Oct 09, 2014 | 6.743 | 6.743 | 6.649 | 6.696 | 348,204 | -0.06(-0.86%) |
Oct 08, 2014 | 6.785 | 6.810 | 6.659 | 6.754 | 361,203 | -0.05(-0.77%) |
Oct 07, 2014 | 6.827 | 6.848 | 6.759 | 6.806 | 287,248 | -0.06(-0.84%) |
Oct 06, 2014 | 6.880 | 6.885 | 6.827 | 6.864 | 192,552 | -0.02(-0.23%) |
Oct 03, 2014 | 6.864 | 6.932 | 6.780 | 6.880 | 240,789 | +0.07(+1.00%) |
Oct 02, 2014 | 6.864 | 6.885 | 6.775 | 6.812 | 210,350 | -0.04(-0.54%) |
Oct 01, 2014 | 6.806 | 6.869 | 6.775 | 6.848 | 398,763 | +0.07(+1.09%) |
Sep 30, 2014 | 7.037 | 7.037 | 6.775 | 6.775 | 692,366 | -0.23(-3.30%) |
Sep 29, 2014 | 6.985 | 7.032 | 6.943 | 7.006 | 394,096 | -0.04(-0.52%) |
Sep 26, 2014 | 7.006 | 7.043 | 6.985 | 7.043 | 337,661 | +0.05(+0.75%) |
Sep 25, 2014 | 6.974 | 7.006 | 6.964 | 6.990 | 391,554 | +0.03(+0.38%) |
Sep 24, 2014 | 6.953 | 7.006 | 6.927 | 6.964 | 238,650 | +0.01(+0.08%) |
Sep 23, 2014 | 6.980 | 7.016 | 6.932 | 6.959 | 228,534 | -0.02(-0.30%) |
Sep 22, 2014 | 6.964 | 7.022 | 6.938 | 6.980 | 285,992 | +0.02(+0.23%) |
Sep 19, 2014 | 7.169 | 7.300 | 6.953 | 6.964 | 904,843 | -0.14(-2.00%) |
Sep 18, 2014 | 7.090 | 7.158 | 7.064 | 7.106 | 191,587 | +0.04(+0.52%) |
Sep 17, 2014 | 7.132 | 7.174 | 7.064 | 7.069 | 273,701 | -0.04(-0.52%) |
Sep 16, 2014 | 7.143 | 7.205 | 7.101 | 7.106 | 373,941 | -0.05(-0.66%) |
Sep 15, 2014 | 7.179 | 7.221 | 7.143 | 7.153 | 278,225 | -0.05(-0.66%) |
Sep 12, 2014 | 7.164 | 7.219 | 7.137 | 7.200 | 403,036 | +0.06(+0.81%) |
Sep 11, 2014 | 7.153 | 7.200 | 7.116 | 7.143 | 367,795 | +0.02(+0.30%) |
Sep 10, 2014 | 7.193 | 7.193 | 7.096 | 7.122 | 458,994 | -0.07(-1.00%) |
Sep 09, 2014 | 7.239 | 7.285 | 7.173 | 7.193 | 268,583 | -0.06(-0.85%) |
Sep 08, 2014 | 7.301 | 7.316 | 7.250 | 7.255 | 292,887 | -0.03(-0.42%) |
Sep 05, 2014 | 7.229 | 7.280 | 7.203 | 7.285 | 288,328 | +0.07(+0.92%) |
Sep 04, 2014 | 7.250 | 7.279 | 7.193 | 7.219 | 279,377 | +0.02(+0.21%) |
Sep 03, 2014 | 7.265 | 7.316 | 7.203 | 7.203 | 257,473 | -0.04(-0.50%) |