Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.180 | 6.098 | 6.098 | 6.098 | 647,567 | -0.10(-1.57%) |
Dec 30, 2014 | 6.217 | 6.232 | 6.135 | 6.195 | 720,666 | -0.07(-1.19%) |
Dec 29, 2014 | 6.196 | 6.284 | 6.188 | 6.269 | 596,949 | +0.05(+0.83%) |
Dec 26, 2014 | 6.203 | 6.232 | 6.174 | 6.218 | 338,011 | +0.00(+0.00%) |
Dec 24, 2014 | 6.262 | 6.218 | 6.218 | 6.218 | 526,153 | -0.08(-1.28%) |
Dec 23, 2014 | 6.321 | 6.328 | 6.269 | 6.299 | 521,048 | +0.00(+0.00%) |
Dec 22, 2014 | 6.181 | 6.299 | 6.181 | 6.299 | 574,221 | +0.12(+1.90%) |
Dec 19, 2014 | 6.188 | 6.232 | 6.174 | 6.181 | 1,186,233 | -0.01(-0.24%) |
Dec 18, 2014 | 6.181 | 6.210 | 6.137 | 6.196 | 748,143 | +0.04(+0.72%) |
Dec 17, 2014 | 6.100 | 6.159 | 6.056 | 6.152 | 1,148,695 | +0.07(+1.21%) |
Dec 16, 2014 | 6.012 | 6.130 | 5.997 | 6.078 | 988,547 | +0.06(+0.98%) |
Dec 15, 2014 | 6.107 | 6.107 | 5.990 | 6.019 | 726,181 | -0.04(-0.73%) |
Dec 12, 2014 | 6.012 | 6.100 | 6.012 | 6.063 | 883,463 | +0.00(+0.00%) |
Dec 11, 2014 | 6.085 | 6.122 | 5.975 | 6.063 | 596,515 | -0.03(-0.48%) |
Dec 10, 2014 | 6.071 | 6.137 | 6.056 | 6.093 | 545,804 | -0.01(-0.12%) |
Dec 09, 2014 | 6.005 | 6.107 | 5.983 | 6.100 | 545,231 | +0.07(+1.22%) |
Dec 08, 2014 | 5.975 | 6.063 | 5.975 | 6.027 | 553,285 | +0.02(+0.37%) |
Dec 05, 2014 | 6.085 | 6.093 | 5.957 | 6.005 | 916,352 | -0.10(-1.57%) |
Dec 04, 2014 | 6.107 | 6.144 | 6.071 | 6.100 | 374,469 | -0.02(-0.36%) |
Dec 03, 2014 | 6.115 | 6.137 | 6.034 | 6.122 | 520,722 | +0.03(+0.48%) |
Dec 02, 2014 | 5.960 | 6.111 | 5.938 | 6.093 | 790,209 | +0.15(+2.60%) |
Dec 01, 2014 | 5.960 | 6.019 | 5.931 | 5.938 | 455,343 | -0.06(-0.98%) |
Nov 28, 2014 | 6.144 | 6.152 | 5.994 | 5.997 | 513,793 | -0.13(-2.16%) |
Nov 26, 2014 | 6.027 | 6.130 | 6.130 | 6.130 | 383,015 | +0.09(+1.46%) |
Nov 25, 2014 | 5.997 | 6.056 | 5.968 | 6.041 | 1,087,656 | +0.04(+0.61%) |
Nov 24, 2014 | 5.997 | 6.012 | 5.953 | 6.005 | 257,367 | +0.04(+0.62%) |
Nov 21, 2014 | 6.027 | 6.034 | 5.938 | 5.968 | 298,254 | +0.01(+0.25%) |
Nov 20, 2014 | 5.916 | 5.953 | 5.909 | 5.953 | 296,692 | +0.04(+0.62%) |
Nov 19, 2014 | 6.041 | 6.078 | 5.916 | 5.916 | 351,699 | -0.15(-2.42%) |
Nov 18, 2014 | 6.078 | 6.107 | 6.056 | 6.063 | 365,092 | +0.01(+0.24%) |
Nov 17, 2014 | 6.041 | 6.100 | 6.041 | 6.049 | 234,410 | -0.01(-0.24%) |
Nov 14, 2014 | 6.137 | 6.152 | 6.063 | 6.063 | 481,392 | -0.07(-1.08%) |
Nov 13, 2014 | 6.137 | 6.210 | 6.122 | 6.130 | 332,235 | +0.01(+0.12%) |
Nov 12, 2014 | 6.107 | 6.130 | 6.063 | 6.122 | 347,657 | +0.01(+0.12%) |
Nov 11, 2014 | 6.100 | 6.130 | 6.085 | 6.115 | 419,504 | +0.00(+0.00%) |
Nov 10, 2014 | 6.078 | 6.152 | 6.078 | 6.115 | 378,354 | +0.02(+0.36%) |
Nov 07, 2014 | 6.159 | 6.159 | 6.093 | 6.093 | 504,866 | -0.05(-0.84%) |
Nov 06, 2014 | 6.137 | 6.144 | 6.078 | 6.144 | 684,435 | +0.02(+0.36%) |
Nov 05, 2014 | 6.247 | 6.247 | 6.085 | 6.122 | 770,519 | -0.09(-1.42%) |
Nov 04, 2014 | 6.203 | 6.247 | 6.181 | 6.210 | 638,225 | -0.01(-0.12%) |
Nov 03, 2014 | 6.188 | 6.236 | 6.144 | 6.218 | 620,475 | +0.04(+0.71%) |
Oct 31, 2014 | 6.159 | 6.188 | 6.093 | 6.174 | 741,435 | +0.07(+1.08%) |
Oct 30, 2014 | 6.041 | 6.130 | 6.019 | 6.107 | 608,970 | +0.07(+1.09%) |
Oct 29, 2014 | 6.078 | 6.115 | 5.997 | 6.041 | 512,923 | -0.02(-0.36%) |
Oct 28, 2014 | 5.983 | 6.063 | 5.946 | 6.063 | 678,749 | +0.09(+1.48%) |
Oct 27, 2014 | 5.938 | 5.946 | 5.946 | 5.975 | 486,550 | +0.03(+0.49%) |
Oct 24, 2014 | 5.946 | 5.960 | 5.916 | 5.946 | 379,638 | +0.02(+0.37%) |
Oct 23, 2014 | 5.872 | 5.953 | 5.858 | 5.924 | 524,646 | +0.10(+1.64%) |
Oct 22, 2014 | 5.872 | 5.887 | 5.828 | 5.828 | 479,429 | -0.02(-0.38%) |
Oct 21, 2014 | 5.858 | 5.872 | 5.799 | 5.850 | 523,753 | +0.00(+0.00%) |
Oct 20, 2014 | 5.784 | 5.850 | 5.762 | 5.850 | 806,792 | +0.06(+1.02%) |
Oct 17, 2014 | 5.799 | 5.817 | 5.711 | 5.791 | 1,295,042 | +0.03(+0.51%) |
Oct 16, 2014 | 5.608 | 5.806 | 5.593 | 5.762 | 1,182,241 | +0.12(+2.08%) |
Oct 15, 2014 | 5.608 | 5.696 | 5.586 | 5.644 | 2,434,355 | +0.01(+0.26%) |
Oct 14, 2014 | 5.615 | 5.681 | 5.567 | 5.630 | 1,343,336 | +0.04(+0.66%) |
Oct 13, 2014 | 5.586 | 5.637 | 5.571 | 5.593 | 1,115,975 | +0.01(+0.13%) |
Oct 10, 2014 | 5.571 | 5.659 | 5.571 | 5.586 | 930,688 | -0.01(-0.26%) |
Oct 09, 2014 | 5.674 | 5.725 | 5.593 | 5.600 | 1,222,557 | -0.07(-1.17%) |
Oct 08, 2014 | 5.549 | 5.667 | 5.512 | 5.667 | 963,707 | +0.12(+2.12%) |
Oct 07, 2014 | 5.556 | 5.600 | 5.549 | 5.549 | 580,726 | -0.04(-0.79%) |
Oct 06, 2014 | 5.659 | 5.659 | 5.578 | 5.593 | 852,683 | -0.07(-1.30%) |
Oct 03, 2014 | 5.674 | 5.681 | 5.593 | 5.667 | 652,444 | +0.04(+0.65%) |
Oct 02, 2014 | 5.586 | 5.644 | 5.542 | 5.630 | 792,138 | +0.03(+0.52%) |