Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.020 | 5.950 | 5.950 | 5.950 | 163,700 | -0.10(-1.65%) |
Dec 30, 2014 | 6.038 | 6.150 | 5.980 | 6.050 | 289,068 | +0.06(+1.00%) |
Dec 29, 2014 | 5.960 | 6.090 | 5.960 | 5.990 | 55,035 | +0.05(+0.84%) |
Dec 26, 2014 | 6.000 | 6.070 | 5.890 | 5.940 | 39,744 | +0.04(+0.68%) |
Dec 24, 2014 | 5.960 | 5.900 | 5.900 | 5.900 | 28,800 | -0.07(-1.17%) |
Dec 23, 2014 | 6.010 | 6.070 | 5.800 | 5.970 | 46,041 | -0.05(-0.83%) |
Dec 22, 2014 | 6.160 | 6.412 | 6.010 | 6.020 | 78,281 | -0.15(-2.43%) |
Dec 19, 2014 | 6.140 | 6.230 | 5.980 | 6.170 | 509,424 | +0.03(+0.49%) |
Dec 18, 2014 | 6.170 | 6.305 | 6.095 | 6.140 | 72,015 | +0.03(+0.49%) |
Dec 17, 2014 | 5.900 | 6.230 | 5.900 | 6.110 | 111,713 | +0.20(+3.38%) |
Dec 16, 2014 | 6.020 | 6.160 | 5.800 | 5.910 | 44,366 | -0.09(-1.50%) |
Dec 15, 2014 | 6.250 | 6.500 | 5.940 | 6.000 | 89,652 | -0.22(-3.54%) |
Dec 12, 2014 | 6.190 | 6.350 | 6.060 | 6.220 | 78,018 | +0.01(+0.16%) |
Dec 11, 2014 | 6.140 | 6.660 | 6.100 | 6.210 | 187,831 | +0.12(+1.97%) |
Dec 10, 2014 | 6.129 | 6.140 | 6.000 | 6.090 | 52,450 | -0.04(-0.65%) |
Dec 09, 2014 | 6.130 | 6.260 | 6.040 | 6.130 | 77,653 | -0.01(-0.16%) |
Dec 08, 2014 | 6.190 | 6.245 | 5.970 | 6.140 | 118,780 | -0.04(-0.65%) |
Dec 05, 2014 | 6.015 | 6.360 | 6.015 | 6.180 | 80,737 | +0.17(+2.83%) |
Dec 04, 2014 | 6.010 | 6.450 | 5.944 | 6.010 | 85,202 | -0.04(-0.66%) |
Dec 03, 2014 | 6.230 | 6.380 | 6.000 | 6.050 | 110,079 | -0.15(-2.42%) |
Dec 02, 2014 | 6.470 | 6.740 | 6.190 | 6.200 | 86,813 | -0.29(-4.47%) |
Dec 01, 2014 | 6.720 | 6.720 | 6.430 | 6.490 | 139,688 | -0.27(-3.99%) |
Nov 28, 2014 | 6.700 | 6.790 | 6.700 | 6.760 | 14,829 | +0.08(+1.20%) |
Nov 26, 2014 | 6.560 | 6.680 | 6.680 | 6.680 | 110,200 | +0.05(+0.75%) |
Nov 25, 2014 | 6.670 | 6.718 | 6.500 | 6.630 | 65,258 | +0.01(+0.15%) |
Nov 24, 2014 | 6.450 | 6.714 | 6.410 | 6.620 | 86,085 | +0.27(+4.25%) |
Nov 21, 2014 | 6.420 | 6.490 | 6.300 | 6.350 | 66,303 | -0.05(-0.78%) |
Nov 20, 2014 | 6.070 | 6.452 | 6.060 | 6.400 | 123,573 | +0.33(+5.44%) |
Nov 19, 2014 | 5.800 | 6.160 | 5.770 | 6.070 | 173,423 | +0.52(+9.37%) |
Nov 18, 2014 | 5.510 | 5.648 | 5.510 | 5.550 | 192,107 | +0.03(+0.54%) |
Nov 17, 2014 | 5.580 | 5.660 | 5.520 | 5.520 | 194,732 | -0.14(-2.47%) |
Nov 14, 2014 | 5.870 | 5.980 | 5.500 | 5.660 | 157,624 | -0.12(-2.08%) |
Nov 13, 2014 | 5.920 | 5.970 | 5.670 | 5.780 | 108,338 | -0.19(-3.18%) |
Nov 12, 2014 | 6.130 | 6.190 | 5.960 | 5.970 | 73,312 | -0.17(-2.77%) |
Nov 11, 2014 | 7.000 | 7.000 | 5.910 | 6.140 | 132,313 | -0.63(-9.31%) |
Nov 10, 2014 | 6.780 | 6.995 | 6.492 | 6.770 | 65,822 | +0.02(+0.30%) |
Nov 07, 2014 | 6.570 | 6.950 | 6.475 | 6.750 | 67,222 | +0.20(+3.05%) |
Nov 06, 2014 | 6.310 | 6.670 | 6.290 | 6.550 | 57,286 | +0.27(+4.30%) |
Nov 05, 2014 | 6.590 | 6.590 | 6.250 | 6.280 | 74,659 | -0.24(-3.68%) |
Nov 04, 2014 | 6.250 | 6.540 | 6.250 | 6.520 | 101,261 | +0.31(+4.99%) |
Nov 03, 2014 | 5.920 | 6.220 | 5.895 | 6.210 | 66,641 | +0.29(+4.90%) |
Oct 31, 2014 | 6.320 | 6.370 | 5.870 | 5.920 | 181,042 | -0.38(-6.03%) |
Oct 30, 2014 | 6.280 | 6.399 | 6.080 | 6.300 | 74,988 | -0.03(-0.47%) |
Oct 29, 2014 | 6.010 | 6.390 | 6.010 | 6.330 | 97,402 | +0.36(+6.03%) |
Oct 28, 2014 | 5.905 | 6.120 | 5.850 | 5.970 | 90,083 | +0.08(+1.36%) |
Oct 27, 2014 | 6.010 | 6.070 | 6.070 | 5.890 | 80,349 | -0.18(-2.97%) |
Oct 24, 2014 | 6.100 | 6.210 | 6.030 | 6.070 | 69,436 | -0.05(-0.82%) |
Oct 23, 2014 | 6.100 | 6.260 | 6.100 | 6.120 | 59,613 | +0.11(+1.83%) |
Oct 22, 2014 | 6.140 | 6.260 | 5.500 | 6.010 | 59,371 | -0.14(-2.28%) |
Oct 21, 2014 | 5.840 | 6.240 | 5.840 | 6.150 | 86,818 | +0.30(+5.13%) |
Oct 20, 2014 | 5.740 | 6.110 | 5.740 | 5.850 | 149,247 | +0.05(+0.86%) |
Oct 17, 2014 | 5.850 | 6.130 | 5.750 | 5.800 | 61,732 | -0.06(-1.02%) |
Oct 16, 2014 | 5.550 | 5.950 | 5.550 | 5.860 | 98,522 | +0.06(+1.03%) |
Oct 15, 2014 | 5.480 | 5.828 | 5.430 | 5.800 | 146,010 | +0.24(+4.32%) |
Oct 14, 2014 | 5.590 | 5.700 | 5.370 | 5.560 | 136,786 | -0.03(-0.54%) |
Oct 13, 2014 | 5.750 | 5.750 | 5.500 | 5.590 | 141,720 | -0.15(-2.61%) |
Oct 10, 2014 | 5.590 | 5.820 | 5.510 | 5.740 | 121,589 | +0.05(+0.88%) |
Oct 09, 2014 | 5.850 | 5.850 | 5.610 | 5.690 | 143,885 | -0.16(-2.74%) |
Oct 08, 2014 | 6.000 | 6.000 | 5.730 | 5.850 | 149,640 | -0.13(-2.17%) |
Oct 07, 2014 | 6.170 | 6.270 | 5.910 | 5.980 | 85,067 | -0.33(-5.23%) |
Oct 06, 2014 | 6.220 | 6.480 | 6.210 | 6.310 | 74,856 | +0.07(+1.12%) |
Oct 03, 2014 | 6.340 | 6.400 | 6.200 | 6.240 | 115,397 | -0.01(-0.16%) |
Oct 02, 2014 | 6.130 | 6.280 | 5.960 | 6.250 | 193,594 | +0.09(+1.46%) |