Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.784 | 6.044 | 5.776 | 5.979 | 24,140,524 | +0.14(+2.33%) |
Jan 29, 2015 | 5.900 | 6.052 | 5.714 | 5.843 | 47,756,468 | -0.44(-6.96%) |
Jan 28, 2015 | 6.594 | 6.594 | 6.254 | 6.280 | 13,306,725 | -0.21(-3.24%) |
Jan 27, 2015 | 6.392 | 6.562 | 6.367 | 6.490 | 9,780,845 | +0.00(+0.00%) |
Jan 26, 2015 | 6.528 | 6.566 | 6.418 | 6.490 | 13,362,730 | +0.10(+1.63%) |
Jan 23, 2015 | 6.306 | 6.426 | 6.246 | 6.386 | 9,143,980 | +0.10(+1.59%) |
Jan 22, 2015 | 6.204 | 6.286 | 6.054 | 6.286 | 10,682,385 | +0.05(+0.77%) |
Jan 21, 2015 | 6.202 | 6.276 | 6.164 | 6.238 | 4,588,775 | +0.03(+0.48%) |
Jan 20, 2015 | 6.198 | 6.274 | 6.116 | 6.208 | 5,806,360 | +0.02(+0.39%) |
Jan 16, 2015 | 6.070 | 6.194 | 6.040 | 6.184 | 6,828,955 | +0.13(+2.15%) |
Jan 15, 2015 | 6.198 | 6.220 | 6.046 | 6.054 | 5,757,110 | -0.13(-2.10%) |
Jan 14, 2015 | 6.098 | 6.202 | 6.088 | 6.184 | 5,109,470 | +0.00(+0.06%) |
Jan 13, 2015 | 6.212 | 6.336 | 6.118 | 6.180 | 6,493,970 | +0.01(+0.19%) |
Jan 12, 2015 | 6.242 | 6.274 | 6.160 | 6.168 | 6,461,940 | -0.05(-0.74%) |
Jan 09, 2015 | 6.262 | 6.282 | 6.160 | 6.214 | 6,755,105 | -0.03(-0.45%) |
Jan 08, 2015 | 6.178 | 6.296 | 6.160 | 6.242 | 7,183,420 | +0.17(+2.73%) |
Jan 07, 2015 | 6.050 | 6.132 | 5.994 | 6.076 | 7,065,790 | +0.09(+1.44%) |
Jan 06, 2015 | 6.108 | 6.152 | 5.910 | 5.990 | 10,919,725 | -0.11(-1.87%) |
Jan 05, 2015 | 6.126 | 6.198 | 6.061 | 6.104 | 9,120,495 | -0.05(-0.88%) |
Jan 02, 2015 | 6.180 | 6.238 | 6.102 | 6.158 | 6,309,725 | +0.03(+0.42%) |
Dec 31, 2014 | 6.228 | 6.132 | 6.132 | 6.132 | 5,687,000 | -0.07(-1.08%) |
Dec 30, 2014 | 6.182 | 6.232 | 6.173 | 6.199 | 4,160,835 | -0.03(-0.50%) |
Dec 29, 2014 | 6.252 | 6.260 | 6.184 | 6.230 | 4,434,550 | -0.03(-0.51%) |
Dec 26, 2014 | 6.268 | 6.298 | 6.244 | 6.262 | 3,545,365 | +0.02(+0.40%) |
Dec 24, 2014 | 6.180 | 6.237 | 6.237 | 6.237 | 3,637,500 | +0.05(+0.89%) |
Dec 23, 2014 | 6.234 | 6.234 | 6.139 | 6.182 | 8,005,115 | +0.06(+0.91%) |
Dec 22, 2014 | 6.036 | 6.180 | 6.008 | 6.126 | 8,521,815 | +0.11(+1.76%) |
Dec 19, 2014 | 5.952 | 6.038 | 5.918 | 6.020 | 19,621,950 | +0.09(+1.59%) |
Dec 18, 2014 | 5.710 | 5.926 | 5.698 | 5.926 | 11,583,080 | +0.23(+4.06%) |
Dec 17, 2014 | 5.630 | 5.700 | 5.592 | 5.695 | 7,648,110 | +0.10(+1.75%) |
Dec 16, 2014 | 5.596 | 5.664 | 5.574 | 5.597 | 8,185,520 | -0.03(-0.62%) |
Dec 15, 2014 | 5.664 | 5.700 | 5.560 | 5.632 | 7,196,305 | +0.01(+0.21%) |
Dec 12, 2014 | 5.602 | 5.666 | 5.580 | 5.620 | 4,895,450 | -0.05(-0.92%) |
Dec 11, 2014 | 5.536 | 5.690 | 5.536 | 5.672 | 10,150,755 | +0.14(+2.46%) |
Dec 10, 2014 | 5.560 | 5.638 | 5.524 | 5.536 | 6,551,645 | -0.03(-0.57%) |
Dec 09, 2014 | 5.454 | 5.582 | 5.374 | 5.568 | 8,221,445 | +0.01(+0.25%) |
Dec 08, 2014 | 5.548 | 5.624 | 5.538 | 5.554 | 8,696,455 | -0.02(-0.31%) |
Dec 05, 2014 | 5.540 | 5.572 | 5.482 | 5.571 | 5,106,055 | +0.04(+0.81%) |
Dec 04, 2014 | 5.486 | 5.528 | 5.422 | 5.526 | 7,770,365 | +0.04(+0.66%) |
Dec 03, 2014 | 5.492 | 5.508 | 5.422 | 5.490 | 3,842,050 | -0.00(-0.07%) |
Dec 02, 2014 | 5.436 | 5.516 | 5.416 | 5.494 | 7,836,215 | +0.03(+0.62%) |
Dec 01, 2014 | 5.486 | 5.504 | 5.414 | 5.460 | 4,216,425 | -0.05(-0.94%) |
Nov 28, 2014 | 5.500 | 5.540 | 5.476 | 5.512 | 1,812,065 | +0.01(+0.15%) |
Nov 26, 2014 | 5.484 | 5.504 | 5.504 | 5.504 | 3,250,500 | +0.04(+0.71%) |
Nov 25, 2014 | 5.476 | 5.532 | 5.426 | 5.465 | 11,694,695 | -0.01(-0.16%) |
Nov 24, 2014 | 5.436 | 5.476 | 5.410 | 5.474 | 6,413,145 | +0.05(+0.96%) |
Nov 21, 2014 | 5.460 | 5.480 | 5.402 | 5.422 | 5,687,075 | +0.01(+0.24%) |
Nov 20, 2014 | 5.308 | 5.424 | 5.302 | 5.409 | 8,252,185 | +0.05(+1.03%) |
Nov 19, 2014 | 5.388 | 5.388 | 5.256 | 5.354 | 6,080,165 | -0.04(-0.67%) |
Nov 18, 2014 | 5.388 | 5.438 | 5.378 | 5.390 | 5,028,405 | +0.01(+0.22%) |
Nov 17, 2014 | 5.420 | 5.434 | 5.369 | 5.378 | 4,183,305 | -0.05(-0.92%) |
Nov 14, 2014 | 5.376 | 5.449 | 5.314 | 5.428 | 8,250,365 | +0.04(+0.82%) |
Nov 13, 2014 | 5.440 | 5.470 | 5.376 | 5.384 | 4,041,230 | -0.05(-0.88%) |
Nov 12, 2014 | 5.394 | 5.460 | 5.364 | 5.432 | 6,221,160 | +0.00(+0.00%) |
Nov 11, 2014 | 5.396 | 5.448 | 5.370 | 5.432 | 4,703,330 | +0.01(+0.15%) |
Nov 10, 2014 | 5.412 | 5.450 | 5.368 | 5.424 | 7,440,610 | +0.00(+0.07%) |
Nov 07, 2014 | 5.302 | 5.440 | 5.302 | 5.420 | 10,276,350 | +0.11(+1.99%) |
Nov 06, 2014 | 5.290 | 5.370 | 5.250 | 5.314 | 6,673,605 | +0.02(+0.30%) |
Nov 05, 2014 | 5.304 | 5.324 | 5.236 | 5.298 | 9,088,980 | +0.01(+0.26%) |
Nov 04, 2014 | 5.242 | 5.309 | 5.200 | 5.284 | 11,029,335 | +0.02(+0.38%) |