Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.333 | 6.463 | 6.318 | 6.463 | 3,517 | +0.09(+1.44%) |
Nov 26, 2014 | 6.326 | 6.372 | 6.372 | 6.372 | 5,223 | +0.05(+0.73%) |
Nov 25, 2014 | 6.365 | 6.471 | 6.326 | 6.326 | 4,881 | -0.02(-0.24%) |
Nov 24, 2014 | 6.486 | 6.486 | 6.341 | 6.341 | 993 | -0.15(-2.24%) |
Nov 21, 2014 | 6.502 | 6.509 | 6.456 | 6.486 | 11,077 | +0.11(+1.80%) |
Nov 20, 2014 | 6.471 | 6.494 | 6.372 | 6.372 | 4,569 | -0.05(-0.83%) |
Nov 19, 2014 | 6.280 | 6.425 | 6.280 | 6.425 | 51,894 | +0.11(+1.70%) |
Nov 18, 2014 | 6.433 | 6.433 | 6.288 | 6.318 | 4,892 | -0.08(-1.31%) |
Nov 17, 2014 | 6.440 | 6.486 | 6.372 | 6.402 | 4,413 | -0.09(-1.39%) |
Nov 14, 2014 | 6.471 | 6.494 | 6.372 | 6.493 | 10,650 | +0.08(+1.29%) |
Nov 13, 2014 | 6.586 | 6.586 | 6.364 | 6.410 | 15,228 | -0.08(-1.30%) |
Nov 12, 2014 | 6.502 | 6.502 | 6.471 | 6.494 | 17,661 | +0.04(+0.59%) |
Nov 11, 2014 | 6.402 | 6.456 | 6.402 | 6.456 | 19,066 | +0.05(+0.84%) |
Nov 10, 2014 | 6.333 | 6.647 | 6.326 | 6.402 | 14,171 | +0.08(+1.21%) |
Nov 07, 2014 | 6.295 | 6.326 | 6.295 | 6.326 | 6,510 | +0.01(+0.12%) |
Nov 06, 2014 | 6.303 | 6.318 | 6.280 | 6.318 | 9,392 | +0.05(+0.86%) |
Nov 05, 2014 | 5.744 | 6.264 | 5.744 | 6.264 | 7,230 | +0.02(+0.25%) |
Nov 04, 2014 | 6.211 | 6.264 | 6.211 | 6.249 | 13,350 | +0.04(+0.62%) |
Nov 03, 2014 | 6.172 | 6.211 | 6.102 | 6.211 | 13,119 | +0.01(+0.12%) |
Oct 31, 2014 | 6.203 | 6.203 | 6.180 | 6.203 | 4,335 | +0.03(+0.43%) |
Oct 30, 2014 | 6.126 | 6.188 | 5.881 | 6.176 | 12,307 | +0.10(+1.70%) |
Oct 29, 2014 | 6.203 | 6.203 | 6.073 | 6.073 | 7,170 | -0.08(-1.37%) |
Oct 28, 2014 | 5.881 | 6.165 | 5.881 | 6.157 | 6,796 | +0.34(+5.79%) |
Oct 27, 2014 | 5.782 | 5.935 | 5.759 | 5.820 | 90,173 | +0.06(+1.06%) |
Oct 24, 2014 | 5.782 | 5.782 | 5.751 | 5.759 | 31,318 | +0.02(+0.27%) |
Oct 23, 2014 | 5.744 | 5.820 | 5.744 | 5.744 | 14,007 | +0.00(+0.00%) |
Oct 22, 2014 | 5.820 | 5.828 | 5.744 | 5.744 | 43,380 | -0.06(-1.06%) |
Oct 21, 2014 | 5.805 | 5.820 | 5.782 | 5.805 | 10,375 | +0.00(+0.00%) |
Oct 20, 2014 | 5.751 | 5.851 | 5.751 | 5.805 | 16,232 | +0.05(+0.80%) |
Oct 17, 2014 | 5.705 | 5.767 | 5.705 | 5.759 | 37,145 | +0.02(+0.40%) |
Oct 16, 2014 | 5.667 | 5.744 | 5.667 | 5.736 | 32,799 | +0.01(+0.13%) |
Oct 15, 2014 | 5.774 | 5.774 | 5.721 | 5.728 | 22,708 | -0.20(-3.45%) |
Oct 14, 2014 | 5.935 | 5.935 | 5.884 | 5.933 | 22,363 | +0.03(+0.48%) |
Oct 13, 2014 | 6.119 | 6.119 | 5.904 | 5.904 | 24,947 | -0.12(-2.03%) |
Oct 10, 2014 | 6.042 | 6.073 | 6.027 | 6.027 | 15,791 | -0.09(-1.50%) |
Oct 09, 2014 | 6.081 | 6.119 | 6.019 | 6.119 | 47,428 | -0.01(-0.12%) |
Oct 08, 2014 | 6.134 | 6.134 | 6.099 | 6.126 | 6,919 | -0.01(-0.12%) |
Oct 07, 2014 | 6.050 | 6.134 | 6.050 | 6.134 | 715 | +0.05(+0.75%) |
Oct 06, 2014 | 6.134 | 6.134 | 6.050 | 6.088 | 10,801 | -0.04(-0.62%) |
Oct 03, 2014 | 6.119 | 6.134 | 6.073 | 6.126 | 16,052 | +0.00(+0.00%) |
Oct 02, 2014 | 6.096 | 6.165 | 6.050 | 6.126 | 20,189 | +0.01(+0.13%) |
Oct 01, 2014 | 6.157 | 6.165 | 6.088 | 6.119 | 51,810 | +0.00(+0.00%) |
Sep 30, 2014 | 6.088 | 6.165 | 6.042 | 6.119 | 18,423 | +0.11(+1.78%) |
Sep 29, 2014 | 6.024 | 6.111 | 5.989 | 6.012 | 9,437 | +0.02(+0.38%) |
Sep 26, 2014 | 5.958 | 6.165 | 5.851 | 5.989 | 10,112 | -0.09(-1.51%) |
Sep 25, 2014 | 6.149 | 6.165 | 5.904 | 6.081 | 25,003 | -0.08(-1.37%) |
Sep 24, 2014 | 6.188 | 6.196 | 6.134 | 6.165 | 2,892 | -0.01(-0.12%) |
Sep 23, 2014 | 6.172 | 6.172 | 6.172 | 6.172 | 527 | +0.14(+2.28%) |
Sep 22, 2014 | 6.272 | 6.356 | 6.035 | 6.035 | 20,110 | -0.28(-4.37%) |
Sep 19, 2014 | 6.203 | 6.310 | 6.126 | 6.310 | 22,170 | +0.11(+1.73%) |
Sep 18, 2014 | 5.950 | 6.670 | 5.949 | 6.203 | 130,196 | +0.21(+3.45%) |
Sep 17, 2014 | 5.973 | 6.050 | 5.973 | 5.996 | 68,231 | -0.02(-0.25%) |
Sep 16, 2014 | 5.935 | 6.012 | 5.935 | 6.012 | 6,382 | +0.07(+1.16%) |
Sep 15, 2014 | 5.881 | 6.012 | 5.866 | 5.943 | 16,972 | +0.01(+0.13%) |
Sep 12, 2014 | 6.012 | 6.019 | 5.881 | 5.935 | 79,056 | -0.01(-0.13%) |
Sep 11, 2014 | 5.812 | 5.973 | 5.805 | 5.943 | 15,166 | +0.10(+1.70%) |
Sep 10, 2014 | 5.820 | 5.935 | 5.820 | 5.843 | 21,565 | +0.00(+0.00%) |
Sep 09, 2014 | 5.874 | 5.874 | 5.843 | 5.843 | 11,123 | -0.05(-0.91%) |
Sep 08, 2014 | 5.867 | 5.903 | 5.774 | 5.897 | 33,022 | +0.02(+0.32%) |
Sep 05, 2014 | 5.874 | 5.881 | 5.866 | 5.877 | 10,551 | +0.01(+0.25%) |
Sep 04, 2014 | 5.858 | 5.881 | 5.807 | 5.863 | 20,547 | -0.00(-0.02%) |
Sep 03, 2014 | 5.912 | 5.912 | 5.858 | 5.864 | 9,645 | -0.02(-0.29%) |