Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.719 | 5.722 | 5.650 | 5.663 | 118,290 | -0.03(-0.48%) |
Jan 29, 2015 | 5.656 | 5.708 | 5.656 | 5.691 | 163,621 | +0.03(+0.49%) |
Jan 28, 2015 | 5.677 | 5.694 | 5.632 | 5.663 | 103,651 | +0.03(+0.61%) |
Jan 27, 2015 | 5.605 | 5.663 | 5.556 | 5.629 | 131,230 | +0.04(+0.74%) |
Jan 26, 2015 | 5.563 | 5.646 | 5.536 | 5.587 | 95,199 | -0.01(-0.12%) |
Jan 23, 2015 | 5.619 | 5.632 | 5.536 | 5.594 | 118,412 | -0.02(-0.31%) |
Jan 22, 2015 | 5.567 | 5.650 | 5.532 | 5.612 | 120,748 | +0.10(+1.81%) |
Jan 21, 2015 | 5.487 | 5.560 | 5.484 | 5.512 | 69,247 | +0.01(+0.25%) |
Jan 20, 2015 | 5.525 | 5.598 | 5.479 | 5.498 | 180,141 | -0.04(-0.75%) |
Jan 16, 2015 | 5.519 | 5.601 | 5.515 | 5.539 | 91,862 | +0.04(+0.69%) |
Jan 15, 2015 | 5.529 | 5.567 | 5.472 | 5.501 | 84,237 | -0.03(-0.50%) |
Jan 14, 2015 | 5.505 | 5.556 | 5.470 | 5.529 | 123,906 | -0.02(-0.31%) |
Jan 13, 2015 | 5.563 | 5.632 | 5.525 | 5.546 | 156,338 | -0.02(-0.37%) |
Jan 12, 2015 | 5.605 | 5.620 | 5.560 | 5.567 | 462,671 | -0.06(-1.04%) |
Jan 09, 2015 | 5.625 | 5.650 | 5.612 | 5.625 | 96,234 | -0.02(-0.37%) |
Jan 08, 2015 | 5.643 | 5.691 | 5.601 | 5.646 | 117,168 | +0.01(+0.12%) |
Jan 07, 2015 | 5.608 | 5.681 | 5.608 | 5.639 | 153,122 | +0.04(+0.68%) |
Jan 06, 2015 | 5.643 | 5.674 | 5.581 | 5.601 | 416,206 | -0.04(-0.79%) |
Jan 05, 2015 | 5.667 | 5.674 | 5.594 | 5.646 | 149,756 | -0.02(-0.37%) |
Jan 02, 2015 | 5.612 | 5.670 | 5.544 | 5.667 | 201,199 | +0.06(+0.98%) |
Dec 31, 2014 | 5.670 | 5.612 | 5.612 | 5.612 | 376,334 | -0.06(-1.03%) |
Dec 30, 2014 | 5.674 | 5.722 | 5.629 | 5.670 | 208,891 | -0.02(-0.30%) |
Dec 29, 2014 | 5.656 | 5.722 | 5.625 | 5.688 | 317,379 | -0.09(-1.61%) |
Dec 26, 2014 | 5.788 | 5.822 | 5.753 | 5.781 | 297,194 | -0.01(-0.12%) |
Dec 24, 2014 | 5.843 | 5.788 | 5.788 | 5.788 | 179,759 | -0.06(-0.94%) |
Dec 23, 2014 | 5.781 | 5.846 | 5.777 | 5.843 | 388,250 | +0.06(+1.07%) |
Dec 22, 2014 | 5.819 | 5.861 | 5.746 | 5.781 | 352,328 | -0.00(-0.06%) |
Dec 19, 2014 | 5.777 | 5.815 | 5.760 | 5.784 | 596,919 | +0.02(+0.30%) |
Dec 18, 2014 | 5.836 | 5.863 | 5.767 | 5.767 | 306,448 | -0.00(-0.06%) |
Dec 17, 2014 | 5.722 | 5.812 | 5.650 | 5.770 | 229,758 | +0.07(+1.15%) |
Dec 16, 2014 | 5.708 | 5.798 | 5.705 | 5.705 | 209,807 | -0.07(-1.14%) |
Dec 15, 2014 | 5.898 | 5.898 | 5.708 | 5.770 | 387,853 | -0.08(-1.41%) |
Dec 12, 2014 | 5.891 | 5.898 | 5.805 | 5.853 | 216,598 | -0.04(-0.70%) |
Dec 11, 2014 | 5.946 | 5.946 | 5.839 | 5.894 | 299,652 | -0.03(-0.47%) |
Dec 10, 2014 | 6.019 | 6.019 | 5.912 | 5.922 | 152,256 | -0.10(-1.72%) |
Dec 09, 2014 | 5.874 | 6.026 | 5.836 | 6.026 | 251,633 | +0.11(+1.81%) |
Dec 08, 2014 | 5.984 | 6.032 | 5.691 | 5.919 | 650,989 | -0.07(-1.10%) |
Dec 05, 2014 | 6.119 | 6.119 | 5.901 | 5.984 | 462,207 | -0.12(-1.92%) |
Dec 04, 2014 | 6.136 | 6.157 | 6.088 | 6.101 | 180,147 | -0.03(-0.51%) |
Dec 03, 2014 | 6.160 | 6.203 | 6.129 | 6.132 | 216,780 | -0.04(-0.61%) |
Dec 02, 2014 | 6.181 | 6.198 | 6.167 | 6.170 | 146,352 | +0.00(+0.06%) |
Dec 01, 2014 | 6.191 | 6.205 | 6.160 | 6.167 | 129,252 | +0.00(+0.00%) |
Nov 28, 2014 | 6.174 | 6.219 | 6.163 | 6.167 | 30,933 | +0.00(+0.00%) |
Nov 26, 2014 | 6.191 | 6.167 | 6.167 | 6.167 | 121,482 | -0.02(-0.28%) |
Nov 25, 2014 | 6.219 | 6.243 | 6.174 | 6.184 | 183,679 | -0.00(-0.06%) |
Nov 24, 2014 | 6.170 | 6.226 | 6.122 | 6.188 | 149,226 | +0.08(+1.24%) |
Nov 21, 2014 | 6.253 | 6.253 | 6.108 | 6.112 | 151,728 | -0.08(-1.28%) |
Nov 20, 2014 | 6.132 | 6.205 | 6.132 | 6.191 | 161,278 | +0.07(+1.18%) |
Nov 19, 2014 | 6.150 | 6.150 | 6.105 | 6.119 | 116,286 | -0.03(-0.50%) |
Nov 18, 2014 | 6.122 | 6.201 | 6.122 | 6.150 | 152,296 | +0.03(+0.56%) |
Nov 17, 2014 | 6.150 | 6.153 | 6.112 | 6.115 | 70,569 | -0.02(-0.34%) |
Nov 14, 2014 | 5.946 | 6.143 | 5.946 | 6.136 | 195,867 | +0.17(+2.83%) |
Nov 13, 2014 | 6.219 | 6.281 | 5.932 | 5.967 | 748,352 | -0.24(-3.84%) |
Nov 12, 2014 | 6.219 | 6.253 | 6.181 | 6.205 | 196,001 | +0.00(+0.00%) |
Nov 11, 2014 | 6.215 | 6.274 | 6.198 | 6.205 | 255,014 | -0.00(-0.06%) |
Nov 10, 2014 | 6.132 | 6.270 | 6.121 | 6.208 | 374,725 | +0.11(+1.81%) |
Nov 07, 2014 | 6.112 | 6.132 | 6.081 | 6.098 | 152,917 | -0.01(-0.17%) |
Nov 06, 2014 | 6.122 | 6.153 | 6.105 | 6.108 | 130,258 | -0.01(-0.23%) |
Nov 05, 2014 | 6.153 | 6.153 | 6.094 | 6.122 | 154,123 | -0.01(-0.17%) |
Nov 04, 2014 | 6.188 | 6.188 | 6.112 | 6.132 | 106,188 | -0.03(-0.56%) |