Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.322 | 6.416 | 6.119 | 6.139 | 1,148,352 | -0.24(-3.79%) |
Jan 29, 2015 | 6.438 | 6.554 | 6.090 | 6.380 | 1,698,924 | -0.07(-1.05%) |
Jan 28, 2015 | 6.583 | 6.583 | 6.429 | 6.448 | 871,866 | -0.06(-0.89%) |
Jan 27, 2015 | 6.593 | 6.670 | 6.448 | 6.506 | 1,539,354 | -0.20(-3.03%) |
Jan 26, 2015 | 6.525 | 6.719 | 6.409 | 6.709 | 624,381 | +0.17(+2.66%) |
Jan 23, 2015 | 6.554 | 6.632 | 6.487 | 6.535 | 380,413 | -0.01(-0.15%) |
Jan 22, 2015 | 6.593 | 6.622 | 6.245 | 6.545 | 1,685,232 | -0.01(-0.15%) |
Jan 21, 2015 | 6.380 | 6.593 | 6.351 | 6.554 | 946,397 | +0.14(+2.11%) |
Jan 20, 2015 | 6.487 | 6.525 | 6.371 | 6.419 | 1,175,738 | -0.02(-0.30%) |
Jan 16, 2015 | 6.235 | 6.496 | 6.187 | 6.438 | 1,015,404 | +0.17(+2.78%) |
Jan 15, 2015 | 6.284 | 6.342 | 6.158 | 6.264 | 970,232 | +0.05(+0.78%) |
Jan 14, 2015 | 6.119 | 6.264 | 6.119 | 6.216 | 1,250,349 | +0.01(+0.16%) |
Jan 13, 2015 | 6.293 | 6.419 | 6.148 | 6.206 | 1,014,475 | -0.06(-0.93%) |
Jan 12, 2015 | 6.409 | 6.438 | 6.168 | 6.264 | 772,572 | -0.16(-2.56%) |
Jan 09, 2015 | 6.448 | 6.496 | 6.313 | 6.429 | 561,070 | -0.01(-0.23%) |
Jan 08, 2015 | 6.332 | 6.545 | 6.293 | 6.443 | 992,519 | +0.15(+2.38%) |
Jan 07, 2015 | 6.313 | 6.371 | 6.169 | 6.293 | 711,025 | +0.04(+0.70%) |
Jan 06, 2015 | 6.496 | 6.535 | 6.168 | 6.250 | 1,281,897 | -0.26(-3.94%) |
Jan 05, 2015 | 6.583 | 6.873 | 6.477 | 6.506 | 1,039,576 | -0.38(-5.48%) |
Jan 02, 2015 | 6.931 | 6.985 | 6.680 | 6.883 | 734,685 | +0.02(+0.28%) |
Dec 31, 2014 | 6.912 | 6.864 | 6.864 | 6.864 | 1,120,372 | -0.04(-0.56%) |
Dec 30, 2014 | 6.835 | 6.931 | 6.825 | 6.902 | 571,080 | +0.04(+0.56%) |
Dec 29, 2014 | 6.951 | 7.004 | 6.786 | 6.864 | 979,256 | -0.09(-1.25%) |
Dec 26, 2014 | 6.951 | 7.105 | 6.912 | 6.951 | 816,665 | +0.03(+0.42%) |
Dec 24, 2014 | 6.748 | 6.922 | 6.922 | 6.922 | 528,895 | +0.20(+3.02%) |
Dec 23, 2014 | 6.622 | 6.796 | 6.622 | 6.719 | 865,607 | +0.13(+1.91%) |
Dec 22, 2014 | 6.709 | 6.738 | 6.482 | 6.593 | 1,016,959 | -0.12(-1.73%) |
Dec 19, 2014 | 6.506 | 6.806 | 6.400 | 6.709 | 2,234,611 | +0.21(+3.27%) |
Dec 18, 2014 | 6.506 | 6.670 | 6.371 | 6.496 | 1,250,548 | +0.12(+1.82%) |
Dec 17, 2014 | 6.110 | 6.477 | 6.032 | 6.380 | 1,361,295 | +0.27(+4.35%) |
Dec 16, 2014 | 6.023 | 6.313 | 5.994 | 6.115 | 1,448,499 | +0.06(+1.04%) |
Dec 15, 2014 | 6.168 | 6.274 | 5.994 | 6.052 | 1,382,177 | -0.05(-0.79%) |
Dec 12, 2014 | 6.139 | 6.211 | 6.061 | 6.100 | 947,280 | -0.14(-2.17%) |
Dec 11, 2014 | 6.245 | 6.429 | 6.197 | 6.235 | 1,224,106 | +0.07(+1.10%) |
Dec 10, 2014 | 6.332 | 6.448 | 6.061 | 6.168 | 1,753,406 | -0.21(-3.33%) |
Dec 09, 2014 | 6.274 | 6.390 | 6.110 | 6.380 | 2,526,891 | -0.02(-0.30%) |
Dec 08, 2014 | 6.632 | 6.738 | 6.332 | 6.400 | 1,647,087 | -0.31(-4.61%) |
Dec 05, 2014 | 6.632 | 6.767 | 6.574 | 6.709 | 1,468,339 | +0.10(+1.46%) |
Dec 04, 2014 | 6.400 | 6.709 | 6.197 | 6.612 | 2,873,386 | +0.18(+2.86%) |
Dec 03, 2014 | 6.158 | 6.448 | 6.148 | 6.429 | 1,366,432 | +0.30(+4.89%) |
Dec 02, 2014 | 6.303 | 6.351 | 6.110 | 6.129 | 1,821,252 | -0.18(-2.91%) |
Dec 01, 2014 | 6.409 | 6.757 | 6.169 | 6.313 | 1,748,097 | -0.15(-2.39%) |
Nov 28, 2014 | 6.786 | 6.786 | 6.458 | 6.467 | 1,165,995 | -0.32(-4.70%) |
Nov 26, 2014 | 6.757 | 6.786 | 6.786 | 6.786 | 1,342,667 | +0.05(+0.79%) |
Nov 25, 2014 | 6.767 | 6.767 | 6.535 | 6.733 | 1,283,494 | +0.14(+2.13%) |
Nov 24, 2014 | 6.603 | 6.767 | 6.506 | 6.593 | 1,582,357 | +0.01(+0.15%) |
Nov 21, 2014 | 6.670 | 6.719 | 6.477 | 6.583 | 1,039,419 | +0.04(+0.59%) |
Nov 20, 2014 | 6.641 | 6.786 | 6.405 | 6.545 | 2,107,153 | -0.15(-2.31%) |
Nov 19, 2014 | 6.844 | 6.883 | 6.666 | 6.699 | 1,794,620 | -0.14(-1.98%) |
Nov 18, 2014 | 6.564 | 6.941 | 6.554 | 6.835 | 1,854,607 | +0.32(+4.90%) |
Nov 17, 2014 | 6.255 | 6.641 | 6.255 | 6.516 | 2,143,940 | +0.34(+5.48%) |
Nov 14, 2014 | 6.148 | 6.245 | 6.003 | 6.177 | 1,660,162 | +0.00(+0.00%) |
Nov 13, 2014 | 6.255 | 6.351 | 6.148 | 6.177 | 1,289,296 | -0.05(-0.78%) |
Nov 12, 2014 | 6.255 | 6.322 | 6.110 | 6.226 | 967,855 | -0.08(-1.23%) |
Nov 11, 2014 | 6.139 | 6.322 | 6.100 | 6.303 | 1,003,830 | +0.16(+2.68%) |
Nov 10, 2014 | 6.206 | 6.293 | 6.086 | 6.139 | 1,112,739 | -0.04(-0.63%) |
Nov 07, 2014 | 6.264 | 6.313 | 6.129 | 6.177 | 1,645,061 | -0.14(-2.14%) |
Nov 06, 2014 | 6.206 | 6.342 | 6.158 | 6.313 | 959,327 | +0.07(+1.08%) |
Nov 05, 2014 | 6.158 | 6.303 | 6.052 | 6.245 | 1,897,610 | +0.14(+2.22%) |
Nov 04, 2014 | 6.274 | 6.322 | 5.955 | 6.110 | 2,516,794 | -0.20(-3.22%) |