Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.995 | 5.995 | 5.902 | 5.939 | 3,546,528 | -0.07(-1.24%) |
Jan 29, 2015 | 6.051 | 6.057 | 6.004 | 6.014 | 2,169,321 | -0.02(-0.39%) |
Jan 28, 2015 | 6.056 | 6.088 | 6.004 | 6.037 | 3,621,796 | +0.00(+0.08%) |
Jan 27, 2015 | 6.070 | 6.093 | 6.025 | 6.032 | 1,685,931 | -0.05(-0.84%) |
Jan 26, 2015 | 6.032 | 6.088 | 6.018 | 6.084 | 3,527,413 | +0.05(+0.85%) |
Jan 23, 2015 | 6.121 | 6.135 | 6.023 | 6.032 | 2,051,795 | -0.09(-1.45%) |
Jan 22, 2015 | 6.084 | 6.163 | 6.056 | 6.121 | 1,878,300 | +0.07(+1.08%) |
Jan 21, 2015 | 5.869 | 6.060 | 5.841 | 6.056 | 3,407,163 | +0.19(+3.26%) |
Jan 20, 2015 | 5.869 | 5.879 | 5.809 | 5.865 | 1,474,651 | +0.01(+0.24%) |
Jan 16, 2015 | 5.720 | 5.851 | 5.711 | 5.851 | 1,648,631 | +0.10(+1.70%) |
Jan 15, 2015 | 5.753 | 5.771 | 5.716 | 5.753 | 2,509,545 | +0.02(+0.32%) |
Jan 14, 2015 | 5.655 | 5.748 | 5.636 | 5.734 | 5,420,924 | +0.05(+0.82%) |
Jan 13, 2015 | 5.865 | 5.907 | 5.664 | 5.688 | 3,650,393 | -0.17(-2.86%) |
Jan 12, 2015 | 5.869 | 5.888 | 5.830 | 5.855 | 1,927,606 | -0.02(-0.32%) |
Jan 09, 2015 | 5.995 | 6.018 | 5.846 | 5.874 | 2,620,083 | -0.13(-2.17%) |
Jan 08, 2015 | 6.037 | 6.051 | 5.981 | 6.004 | 2,597,432 | -0.01(-0.23%) |
Jan 07, 2015 | 5.976 | 6.018 | 5.916 | 6.018 | 1,731,357 | +0.07(+1.17%) |
Jan 06, 2015 | 5.948 | 6.014 | 5.920 | 5.948 | 1,508,837 | +0.00(+0.08%) |
Jan 05, 2015 | 6.009 | 6.028 | 5.897 | 5.944 | 1,927,698 | -0.07(-1.24%) |
Jan 02, 2015 | 5.962 | 6.037 | 5.930 | 6.018 | 1,451,640 | +0.07(+1.17%) |
Dec 31, 2014 | 5.986 | 5.948 | 5.948 | 5.948 | 1,473,552 | -0.03(-0.55%) |
Dec 30, 2014 | 6.023 | 6.046 | 5.953 | 5.981 | 1,043,240 | -0.04(-0.62%) |
Dec 29, 2014 | 6.046 | 6.073 | 6.004 | 6.018 | 763,269 | -0.00(-0.08%) |
Dec 26, 2014 | 6.028 | 6.037 | 5.958 | 6.023 | 939,632 | -0.13(-2.05%) |
Dec 24, 2014 | 6.219 | 6.149 | 6.149 | 6.149 | 1,373,941 | -0.07(-1.20%) |
Dec 23, 2014 | 6.307 | 6.307 | 6.209 | 6.223 | 1,290,661 | -0.05(-0.74%) |
Dec 22, 2014 | 6.316 | 6.354 | 6.242 | 6.270 | 1,392,241 | -0.02(-0.37%) |
Dec 19, 2014 | 6.125 | 6.328 | 6.079 | 6.293 | 5,615,710 | +0.19(+3.05%) |
Dec 18, 2014 | 6.121 | 6.158 | 6.037 | 6.107 | 1,374,008 | +0.02(+0.31%) |
Dec 17, 2014 | 5.939 | 6.121 | 5.939 | 6.088 | 2,199,015 | +0.15(+2.59%) |
Dec 16, 2014 | 5.958 | 6.025 | 5.790 | 5.934 | 3,474,617 | -0.04(-0.70%) |
Dec 15, 2014 | 6.084 | 6.097 | 5.976 | 5.976 | 1,689,639 | -0.10(-1.61%) |
Dec 12, 2014 | 6.125 | 6.158 | 6.070 | 6.074 | 1,196,716 | -0.08(-1.36%) |
Dec 11, 2014 | 6.163 | 6.200 | 6.130 | 6.158 | 1,957,272 | +0.01(+0.15%) |
Dec 10, 2014 | 6.191 | 6.214 | 6.130 | 6.149 | 1,251,693 | -0.07(-1.05%) |
Dec 09, 2014 | 6.004 | 6.214 | 6.004 | 6.214 | 1,998,102 | +0.15(+2.54%) |
Dec 08, 2014 | 6.070 | 6.179 | 6.042 | 6.060 | 2,275,546 | -0.00(-0.08%) |
Dec 05, 2014 | 6.121 | 6.153 | 6.046 | 6.065 | 2,759,463 | -0.08(-1.36%) |
Dec 04, 2014 | 6.172 | 6.191 | 6.097 | 6.149 | 2,100,583 | -0.04(-0.60%) |
Dec 03, 2014 | 6.172 | 6.263 | 6.158 | 6.186 | 2,013,215 | +0.02(+0.38%) |
Dec 02, 2014 | 6.070 | 6.163 | 6.032 | 6.163 | 2,631,332 | +0.09(+1.54%) |
Dec 01, 2014 | 6.037 | 6.093 | 6.004 | 6.070 | 2,159,980 | +0.03(+0.54%) |
Nov 28, 2014 | 6.037 | 6.125 | 6.018 | 6.037 | 898,019 | -0.00(-0.08%) |
Nov 26, 2014 | 6.056 | 6.042 | 6.042 | 6.042 | 946,302 | +0.00(+0.08%) |
Nov 25, 2014 | 5.967 | 6.046 | 5.944 | 6.037 | 2,472,897 | +0.09(+1.49%) |
Nov 24, 2014 | 5.944 | 5.962 | 5.920 | 5.948 | 1,195,518 | +0.02(+0.31%) |
Nov 21, 2014 | 5.986 | 5.986 | 5.902 | 5.930 | 1,179,449 | -0.00(-0.08%) |
Nov 20, 2014 | 5.911 | 5.939 | 5.893 | 5.934 | 1,264,086 | +0.03(+0.47%) |
Nov 19, 2014 | 5.934 | 5.958 | 5.897 | 5.907 | 1,112,819 | -0.04(-0.63%) |
Nov 18, 2014 | 5.925 | 5.986 | 5.902 | 5.944 | 1,764,111 | +0.06(+1.03%) |
Nov 17, 2014 | 5.916 | 5.934 | 5.874 | 5.883 | 2,149,622 | -0.04(-0.71%) |
Nov 14, 2014 | 5.920 | 5.981 | 5.916 | 5.925 | 1,096,506 | -0.00(-0.08%) |
Nov 13, 2014 | 5.939 | 5.981 | 5.925 | 5.930 | 755,116 | +0.01(+0.16%) |
Nov 12, 2014 | 5.934 | 5.953 | 5.902 | 5.920 | 1,110,540 | -0.01(-0.24%) |
Nov 11, 2014 | 5.972 | 5.990 | 5.916 | 5.934 | 1,686,543 | -0.04(-0.62%) |
Nov 10, 2014 | 5.874 | 5.976 | 5.862 | 5.972 | 2,136,898 | +0.11(+1.83%) |
Nov 07, 2014 | 5.846 | 5.888 | 5.837 | 5.865 | 2,173,314 | +0.01(+0.24%) |
Nov 06, 2014 | 5.916 | 5.916 | 5.760 | 5.851 | 2,646,491 | +0.01(+0.24%) |
Nov 05, 2014 | 5.813 | 5.855 | 5.781 | 5.837 | 2,286,842 | +0.04(+0.64%) |
Nov 04, 2014 | 5.790 | 5.818 | 5.760 | 5.799 | 1,747,357 | +0.01(+0.16%) |