Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.386 | 6.432 | 6.340 | 6.340 | 1,123,239 | -0.05(-0.72%) |
Nov 26, 2014 | 6.345 | 6.386 | 6.386 | 6.386 | 1,459,238 | +0.05(+0.82%) |
Nov 25, 2014 | 6.317 | 6.363 | 6.293 | 6.334 | 2,032,261 | +0.01(+0.18%) |
Nov 24, 2014 | 6.322 | 6.334 | 6.259 | 6.322 | 1,342,142 | +0.01(+0.09%) |
Nov 21, 2014 | 6.357 | 6.368 | 6.293 | 6.317 | 1,782,350 | +0.02(+0.37%) |
Nov 20, 2014 | 6.213 | 6.293 | 6.207 | 6.293 | 1,551,115 | +0.07(+1.20%) |
Nov 19, 2014 | 6.322 | 6.345 | 6.213 | 6.219 | 2,896,500 | -0.10(-1.64%) |
Nov 18, 2014 | 6.345 | 6.377 | 6.305 | 6.322 | 1,718,176 | -0.01(-0.09%) |
Nov 17, 2014 | 6.288 | 6.357 | 6.282 | 6.328 | 2,073,791 | +0.04(+0.64%) |
Nov 14, 2014 | 6.334 | 6.374 | 6.270 | 6.288 | 2,296,937 | -0.05(-0.82%) |
Nov 13, 2014 | 6.340 | 6.403 | 6.317 | 6.340 | 2,417,488 | +0.01(+0.09%) |
Nov 12, 2014 | 6.305 | 6.363 | 6.288 | 6.334 | 3,378,117 | +0.03(+0.46%) |
Nov 11, 2014 | 6.357 | 6.374 | 6.288 | 6.305 | 2,916,307 | -0.05(-0.82%) |
Nov 10, 2014 | 6.334 | 6.391 | 6.305 | 6.357 | 2,884,219 | +0.02(+0.36%) |
Nov 07, 2014 | 6.328 | 6.386 | 6.247 | 6.334 | 2,818,550 | +0.00(+0.00%) |
Nov 06, 2014 | 6.380 | 6.426 | 6.317 | 6.334 | 2,249,311 | -0.05(-0.72%) |
Nov 05, 2014 | 6.426 | 6.495 | 6.340 | 6.380 | 2,924,906 | -0.02(-0.36%) |
Nov 04, 2014 | 6.357 | 6.403 | 6.334 | 6.403 | 2,961,639 | +0.03(+0.45%) |
Nov 03, 2014 | 6.311 | 6.403 | 6.299 | 6.374 | 3,120,427 | +0.06(+0.91%) |
Oct 31, 2014 | 6.293 | 6.351 | 6.236 | 6.317 | 5,135,358 | +0.07(+1.11%) |
Oct 30, 2014 | 6.144 | 6.247 | 6.103 | 6.247 | 4,179,872 | +0.07(+1.21%) |
Oct 29, 2014 | 6.178 | 6.190 | 6.109 | 6.172 | 4,018,709 | -0.02(-0.28%) |
Oct 28, 2014 | 6.109 | 6.196 | 6.098 | 6.190 | 3,680,101 | +0.09(+1.51%) |
Oct 27, 2014 | 6.040 | 6.103 | 5.994 | 6.098 | 2,337,875 | +0.05(+0.86%) |
Oct 24, 2014 | 6.069 | 6.092 | 5.988 | 6.046 | 1,984,436 | -0.01(-0.19%) |
Oct 23, 2014 | 6.046 | 6.115 | 5.988 | 6.057 | 3,765,920 | +0.07(+1.25%) |
Oct 22, 2014 | 6.046 | 6.086 | 5.977 | 5.982 | 2,633,254 | -0.05(-0.86%) |
Oct 21, 2014 | 5.994 | 6.046 | 5.948 | 6.034 | 2,141,654 | +0.05(+0.77%) |
Oct 20, 2014 | 5.879 | 5.991 | 5.879 | 5.988 | 2,784,654 | +0.09(+1.56%) |
Oct 17, 2014 | 5.953 | 5.959 | 5.850 | 5.896 | 3,083,446 | -0.02(-0.39%) |
Oct 16, 2014 | 5.867 | 5.936 | 5.809 | 5.919 | 4,158,829 | +0.03(+0.49%) |
Oct 15, 2014 | 5.775 | 5.910 | 5.746 | 5.890 | 5,270,002 | +0.09(+1.49%) |
Oct 14, 2014 | 5.711 | 5.867 | 5.694 | 5.804 | 3,972,055 | +0.14(+2.55%) |
Oct 13, 2014 | 5.665 | 5.755 | 5.642 | 5.660 | 3,242,866 | +0.01(+0.20%) |
Oct 10, 2014 | 5.688 | 5.781 | 5.642 | 5.648 | 4,389,270 | -0.06(-1.01%) |
Oct 09, 2014 | 5.763 | 5.821 | 5.700 | 5.706 | 4,776,612 | -0.07(-1.30%) |
Oct 08, 2014 | 5.636 | 5.781 | 5.625 | 5.781 | 3,560,969 | +0.15(+2.66%) |
Oct 07, 2014 | 5.665 | 5.706 | 5.631 | 5.631 | 2,608,371 | -0.05(-0.91%) |
Oct 06, 2014 | 5.683 | 5.729 | 5.665 | 5.683 | 1,753,881 | +0.01(+0.10%) |
Oct 03, 2014 | 5.717 | 5.723 | 5.660 | 5.677 | 1,728,132 | +0.01(+0.10%) |
Oct 02, 2014 | 5.654 | 5.717 | 5.613 | 5.671 | 2,631,059 | +0.00(+0.00%) |
Oct 01, 2014 | 5.654 | 5.711 | 5.625 | 5.671 | 3,242,895 | +0.03(+0.51%) |
Sep 30, 2014 | 5.734 | 5.740 | 5.642 | 5.642 | 3,643,032 | -0.10(-1.71%) |
Sep 29, 2014 | 5.688 | 5.752 | 5.671 | 5.740 | 2,889,744 | +0.02(+0.30%) |
Sep 26, 2014 | 5.671 | 5.758 | 5.636 | 5.723 | 4,881,770 | +0.06(+1.12%) |
Sep 25, 2014 | 5.711 | 5.716 | 5.643 | 5.660 | 3,367,281 | -0.06(-0.99%) |
Sep 24, 2014 | 5.711 | 5.733 | 5.665 | 5.716 | 3,066,271 | +0.01(+0.10%) |
Sep 23, 2014 | 5.790 | 5.807 | 5.705 | 5.711 | 2,794,098 | -0.07(-1.27%) |
Sep 22, 2014 | 5.875 | 5.886 | 5.779 | 5.784 | 3,566,011 | -0.13(-2.20%) |
Sep 19, 2014 | 5.931 | 5.949 | 5.863 | 5.914 | 3,508,792 | +0.00(+0.00%) |
Sep 18, 2014 | 5.982 | 6.005 | 5.897 | 5.914 | 2,224,424 | -0.06(-1.04%) |
Sep 17, 2014 | 6.022 | 6.056 | 5.965 | 5.977 | 1,785,536 | -0.03(-0.47%) |
Sep 16, 2014 | 5.954 | 6.005 | 5.926 | 6.005 | 2,740,174 | +0.10(+1.63%) |
Sep 15, 2014 | 5.994 | 6.011 | 5.903 | 5.909 | 2,746,091 | -0.08(-1.42%) |
Sep 12, 2014 | 6.186 | 6.192 | 5.943 | 5.994 | 3,690,501 | -0.21(-3.38%) |
Sep 11, 2014 | 6.158 | 6.232 | 6.158 | 6.203 | 2,225,075 | +0.03(+0.46%) |
Sep 10, 2014 | 6.226 | 6.226 | 6.158 | 6.175 | 2,117,552 | -0.07(-1.09%) |
Sep 09, 2014 | 6.305 | 6.305 | 6.235 | 6.243 | 2,798,950 | -0.07(-1.17%) |
Sep 08, 2014 | 6.305 | 6.373 | 6.297 | 6.317 | 3,735,993 | -0.01(-0.09%) |
Sep 05, 2014 | 6.237 | 6.334 | 6.232 | 6.322 | 2,950,343 | +0.08(+1.27%) |
Sep 04, 2014 | 6.215 | 6.254 | 6.192 | 6.243 | 2,703,289 | +0.05(+0.82%) |
Sep 03, 2014 | 6.209 | 6.237 | 6.181 | 6.192 | 2,005,155 | -0.01(-0.09%) |