Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.753 | 6.893 | 6.708 | 6.831 | 9,360,586 | +0.06(+0.85%) |
Jan 29, 2015 | 6.741 | 6.799 | 6.688 | 6.774 | 5,146,850 | +0.05(+0.73%) |
Jan 28, 2015 | 6.782 | 6.792 | 6.712 | 6.725 | 7,273,533 | -0.02(-0.24%) |
Jan 27, 2015 | 6.688 | 6.782 | 6.667 | 6.741 | 7,313,602 | +0.03(+0.49%) |
Jan 26, 2015 | 6.655 | 6.749 | 6.573 | 6.708 | 9,697,365 | +0.14(+2.16%) |
Jan 23, 2015 | 6.413 | 6.573 | 6.409 | 6.567 | 7,715,900 | +0.15(+2.40%) |
Jan 22, 2015 | 6.565 | 6.565 | 6.413 | 6.413 | 8,344,867 | -0.11(-1.70%) |
Jan 21, 2015 | 6.565 | 6.581 | 6.524 | 6.524 | 5,206,688 | -0.04(-0.56%) |
Jan 20, 2015 | 6.552 | 6.589 | 6.483 | 6.561 | 5,428,862 | +0.06(+0.88%) |
Jan 16, 2015 | 6.409 | 6.507 | 6.390 | 6.503 | 4,664,504 | +0.08(+1.21%) |
Jan 15, 2015 | 6.556 | 6.561 | 6.417 | 6.425 | 4,907,790 | -0.04(-0.63%) |
Jan 14, 2015 | 6.417 | 6.474 | 6.392 | 6.466 | 3,914,492 | -0.01(-0.13%) |
Jan 13, 2015 | 6.565 | 6.597 | 6.421 | 6.474 | 3,849,182 | -0.07(-1.13%) |
Jan 12, 2015 | 6.520 | 6.565 | 6.495 | 6.548 | 4,465,733 | +0.05(+0.76%) |
Jan 09, 2015 | 6.483 | 6.540 | 6.442 | 6.499 | 5,099,208 | +0.01(+0.19%) |
Jan 08, 2015 | 6.466 | 6.505 | 6.429 | 6.487 | 5,076,322 | +0.07(+1.09%) |
Jan 07, 2015 | 6.454 | 6.454 | 6.401 | 6.417 | 5,385,301 | +0.04(+0.58%) |
Jan 06, 2015 | 6.470 | 6.509 | 6.359 | 6.380 | 8,015,118 | -0.07(-1.08%) |
Jan 05, 2015 | 6.495 | 6.503 | 6.414 | 6.450 | 5,372,044 | -0.05(-0.82%) |
Jan 02, 2015 | 6.409 | 6.522 | 6.388 | 6.503 | 5,522,589 | +0.10(+1.57%) |
Dec 31, 2014 | 6.520 | 6.403 | 6.403 | 6.403 | 7,825,674 | -0.07(-1.05%) |
Dec 30, 2014 | 6.433 | 6.515 | 6.372 | 6.470 | 6,938,712 | -0.01(-0.13%) |
Dec 29, 2014 | 6.524 | 6.536 | 6.458 | 6.478 | 5,502,259 | -0.07(-1.00%) |
Dec 26, 2014 | 6.515 | 6.552 | 6.507 | 6.544 | 3,729,469 | +0.04(+0.57%) |
Dec 24, 2014 | 6.483 | 6.507 | 6.507 | 6.507 | 2,481,656 | +0.03(+0.44%) |
Dec 23, 2014 | 6.478 | 6.487 | 6.442 | 6.478 | 4,618,515 | +0.01(+0.16%) |
Dec 22, 2014 | 6.524 | 6.540 | 6.425 | 6.468 | 6,642,846 | -0.06(-0.91%) |
Dec 19, 2014 | 6.524 | 6.561 | 6.446 | 6.528 | 7,148,232 | +0.04(+0.63%) |
Dec 18, 2014 | 6.359 | 6.491 | 6.231 | 6.487 | 11,959,666 | +0.39(+6.43%) |
Dec 17, 2014 | 6.015 | 6.113 | 6.015 | 6.095 | 7,560,345 | +0.08(+1.33%) |
Dec 16, 2014 | 6.052 | 6.126 | 6.003 | 6.015 | 10,745,010 | -0.09(-1.54%) |
Dec 15, 2014 | 6.249 | 6.286 | 6.089 | 6.109 | 9,523,676 | -0.10(-1.59%) |
Dec 12, 2014 | 6.310 | 6.315 | 6.204 | 6.208 | 10,336,653 | -0.15(-2.39%) |
Dec 11, 2014 | 6.511 | 6.511 | 6.318 | 6.359 | 8,335,956 | -0.12(-1.84%) |
Dec 10, 2014 | 6.474 | 6.499 | 6.456 | 6.478 | 10,792,084 | +0.00(+0.06%) |
Dec 09, 2014 | 6.366 | 6.474 | 6.338 | 6.474 | 7,312,133 | +0.08(+1.19%) |
Dec 08, 2014 | 6.454 | 6.487 | 6.374 | 6.398 | 5,088,712 | -0.03(-0.50%) |
Dec 05, 2014 | 6.446 | 6.470 | 6.408 | 6.430 | 3,341,280 | +0.00(+0.06%) |
Dec 04, 2014 | 6.410 | 6.446 | 6.390 | 6.426 | 4,318,162 | +0.02(+0.25%) |
Dec 03, 2014 | 6.450 | 6.458 | 6.410 | 6.410 | 3,850,298 | -0.03(-0.44%) |
Dec 02, 2014 | 6.543 | 6.547 | 6.430 | 6.438 | 3,833,685 | -0.02(-0.37%) |
Dec 01, 2014 | 6.571 | 6.587 | 6.406 | 6.462 | 4,350,282 | -0.13(-1.95%) |
Nov 28, 2014 | 6.591 | 6.591 | 6.531 | 6.591 | 2,347,823 | +0.01(+0.12%) |
Nov 26, 2014 | 6.591 | 6.583 | 6.583 | 6.583 | 3,209,546 | +0.01(+0.18%) |
Nov 25, 2014 | 6.543 | 6.593 | 6.523 | 6.571 | 3,691,710 | +0.02(+0.37%) |
Nov 24, 2014 | 6.515 | 6.563 | 6.511 | 6.547 | 3,501,895 | +0.06(+0.99%) |
Nov 21, 2014 | 6.591 | 6.591 | 6.482 | 6.482 | 5,251,536 | -0.09(-1.40%) |
Nov 20, 2014 | 6.555 | 6.579 | 6.519 | 6.575 | 3,571,100 | +0.02(+0.37%) |
Nov 19, 2014 | 6.543 | 6.563 | 6.511 | 6.551 | 4,665,349 | +0.01(+0.12%) |
Nov 18, 2014 | 6.591 | 6.591 | 6.482 | 6.543 | 4,088,112 | -0.04(-0.55%) |
Nov 17, 2014 | 6.543 | 6.579 | 6.484 | 6.579 | 4,062,099 | +0.02(+0.24%) |
Nov 14, 2014 | 6.559 | 6.587 | 6.531 | 6.563 | 3,999,264 | +0.01(+0.12%) |
Nov 13, 2014 | 6.482 | 6.587 | 6.482 | 6.555 | 3,047,799 | -0.02(-0.24%) |
Nov 12, 2014 | 6.543 | 6.575 | 6.529 | 6.571 | 2,675,390 | +0.03(+0.43%) |
Nov 11, 2014 | 6.547 | 6.591 | 6.519 | 6.543 | 5,059,343 | +0.00(+0.00%) |
Nov 10, 2014 | 6.539 | 6.567 | 6.523 | 6.543 | 2,476,480 | +0.02(+0.25%) |
Nov 07, 2014 | 6.531 | 6.587 | 6.491 | 6.527 | 5,695,624 | +0.06(+0.99%) |
Nov 06, 2014 | 6.491 | 6.511 | 6.414 | 6.462 | 3,723,054 | -0.00(-0.06%) |
Nov 05, 2014 | 6.430 | 6.507 | 6.401 | 6.466 | 5,101,489 | +0.09(+1.38%) |
Nov 04, 2014 | 6.410 | 6.418 | 6.350 | 6.378 | 4,451,905 | +0.00(+0.00%) |