Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.355 | 6.355 | 6.308 | 6.346 | 1,858 | -0.11(-1.74%) |
Nov 26, 2014 | 6.111 | 6.459 | 6.459 | 6.459 | 8,390 | +0.17(+2.72%) |
Nov 25, 2014 | 6.119 | 6.591 | 6.119 | 6.288 | 36,703 | +0.17(+2.74%) |
Nov 24, 2014 | 6.072 | 6.167 | 5.904 | 6.120 | 12,927 | +0.10(+1.72%) |
Nov 21, 2014 | 5.988 | 6.054 | 5.933 | 6.017 | 4,525 | -0.06(-0.93%) |
Nov 20, 2014 | 5.922 | 6.073 | 5.847 | 6.073 | 9,797 | +0.07(+1.22%) |
Nov 19, 2014 | 5.988 | 6.000 | 5.932 | 6.000 | 892 | +0.07(+1.14%) |
Nov 18, 2014 | 5.941 | 5.950 | 5.932 | 5.932 | 3,241 | +0.08(+1.45%) |
Nov 14, 2014 | 5.932 | 5.847 | 5.847 | 5.847 | 4,885 | -0.12(-1.97%) |
Nov 13, 2014 | 5.937 | 6.016 | 5.922 | 5.965 | 3,157 | -0.04(-0.71%) |
Nov 12, 2014 | 5.894 | 6.007 | 5.894 | 6.007 | 424 | +0.05(+0.79%) |
Nov 11, 2014 | 5.917 | 6.007 | 5.894 | 5.960 | 2,393 | -0.08(-1.40%) |
Nov 10, 2014 | 6.045 | 6.054 | 6.045 | 6.045 | 4,943 | +0.00(+0.00%) |
Nov 07, 2014 | 5.904 | 6.073 | 5.904 | 6.045 | 1,176 | +0.11(+1.90%) |
Nov 06, 2014 | 5.941 | 6.054 | 5.875 | 5.932 | 5,221 | +0.07(+1.12%) |
Nov 05, 2014 | 6.064 | 6.064 | 5.856 | 5.866 | 3,029 | -0.24(-4.01%) |
Nov 04, 2014 | 6.271 | 6.271 | 6.083 | 6.111 | 1,582 | -0.14(-2.26%) |
Nov 03, 2014 | 6.195 | 6.252 | 6.148 | 6.252 | 1,787 | +0.02(+0.30%) |
Oct 31, 2014 | 6.252 | 6.252 | 6.047 | 6.233 | 2,225 | -0.04(-0.60%) |
Oct 30, 2014 | 5.990 | 6.280 | 5.971 | 6.271 | 3,618 | +0.07(+1.06%) |
Oct 29, 2014 | 5.924 | 6.205 | 5.643 | 6.205 | 13,434 | +0.17(+2.79%) |
Oct 28, 2014 | 5.746 | 6.111 | 5.737 | 6.037 | 6,517 | +0.33(+5.74%) |
Oct 27, 2014 | 5.756 | 5.793 | 5.793 | 5.709 | 5,617 | -0.08(-1.45%) |
Oct 24, 2014 | 5.653 | 5.849 | 5.634 | 5.793 | 8,331 | +0.12(+2.15%) |
Oct 23, 2014 | 5.946 | 5.952 | 5.615 | 5.672 | 12,741 | -0.19(-3.19%) |
Oct 22, 2014 | 6.785 | 6.926 | 5.756 | 5.859 | 41,589 | -0.36(-5.72%) |
Oct 21, 2014 | 6.364 | 6.561 | 5.999 | 6.214 | 44,021 | +0.04(+0.61%) |
Oct 20, 2014 | 5.690 | 6.271 | 5.690 | 6.177 | 4,956 | +0.37(+6.45%) |
Oct 17, 2014 | 5.662 | 6.308 | 5.653 | 5.803 | 6,273 | +0.15(+2.65%) |
Oct 16, 2014 | 5.672 | 5.672 | 5.672 | 5.653 | 5,246 | -0.03(-0.49%) |
Oct 15, 2014 | 5.381 | 5.681 | 5.194 | 5.681 | 15,349 | +0.03(+0.50%) |
Oct 14, 2014 | 5.700 | 5.709 | 5.700 | 5.653 | 10,861 | +0.07(+1.34%) |
Oct 13, 2014 | 6.139 | 6.139 | 5.569 | 5.578 | 32,438 | -0.57(-9.28%) |
Oct 10, 2014 | 6.523 | 6.832 | 6.139 | 6.149 | 12,311 | -0.36(-5.47%) |
Oct 09, 2014 | 6.795 | 6.795 | 6.505 | 6.505 | 7,842 | -0.03(-0.43%) |
Oct 08, 2014 | 6.533 | 6.533 | 6.533 | 6.533 | 106 | -0.02(-0.29%) |
Oct 07, 2014 | 6.898 | 6.898 | 6.551 | 6.551 | 3,065 | -0.12(-1.82%) |
Oct 06, 2014 | 6.738 | 6.738 | 6.664 | 6.673 | 2,131 | +0.01(+0.14%) |
Oct 03, 2014 | 6.692 | 6.748 | 6.664 | 6.664 | 3,829 | -0.01(-0.14%) |
Oct 02, 2014 | 6.673 | 6.673 | 6.664 | 6.673 | 1,551 | +0.00(+0.00%) |
Oct 01, 2014 | 6.785 | 6.785 | 6.673 | 6.673 | 6,063 | -0.16(-2.33%) |
Sep 30, 2014 | 6.832 | 6.832 | 6.832 | 6.832 | 1,072 | -0.11(-1.62%) |
Sep 29, 2014 | 6.944 | 6.944 | 6.944 | 6.944 | 215 | +0.32(+4.80%) |
Sep 26, 2014 | 6.944 | 6.944 | 6.626 | 6.626 | 334 | +0.04(+0.57%) |
Sep 25, 2014 | 6.860 | 6.860 | 6.589 | 6.589 | 507 | -0.22(-3.30%) |
Sep 24, 2014 | 6.811 | 6.813 | 6.748 | 6.813 | 587 | +0.11(+1.68%) |
Sep 23, 2014 | 6.701 | 6.701 | 6.701 | 6.701 | 274 | -0.05(-0.69%) |
Sep 22, 2014 | 6.757 | 6.832 | 6.738 | 6.748 | 7,799 | -0.19(-2.70%) |
Sep 19, 2014 | 6.823 | 6.953 | 6.823 | 6.935 | 3,084 | +0.20(+2.92%) |
Sep 18, 2014 | 6.738 | 6.738 | 6.738 | 6.738 | 475 | +0.00(+0.00%) |
Sep 17, 2014 | 6.767 | 6.767 | 6.738 | 6.738 | 1,869 | -0.03(-0.41%) |
Sep 16, 2014 | 6.823 | 6.974 | 6.767 | 6.767 | 23,032 | -0.02(-0.23%) |
Sep 15, 2014 | 6.767 | 6.782 | 6.767 | 6.782 | 793 | +0.02(+0.28%) |
Sep 12, 2014 | 6.692 | 6.888 | 6.692 | 6.764 | 3,438 | -0.04(-0.59%) |
Sep 11, 2014 | 6.879 | 6.879 | 6.645 | 6.804 | 13,687 | +0.00(+0.00%) |
Sep 10, 2014 | 6.804 | 6.944 | 6.785 | 6.804 | 11,274 | +0.02(+0.28%) |
Sep 09, 2014 | 6.692 | 6.785 | 6.579 | 6.785 | 2,025 | +0.20(+2.98%) |
Sep 08, 2014 | 6.673 | 6.785 | 6.589 | 6.589 | 2,836 | +0.03(+0.43%) |
Sep 05, 2014 | 6.655 | 6.804 | 6.561 | 6.561 | 10,712 | +0.02(+0.29%) |
Sep 04, 2014 | 6.879 | 6.972 | 6.523 | 6.542 | 25,620 | -0.43(-6.17%) |
Sep 03, 2014 | 7.094 | 6.926 | 6.940 | 6.972 | 2,909 | +0.05(+0.68%) |