Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.710 | 5.770 | 5.540 | 5.560 | 269,465 | -0.22(-3.81%) |
Jan 29, 2015 | 5.630 | 5.780 | 5.580 | 5.780 | 279,586 | +0.13(+2.30%) |
Jan 28, 2015 | 6.000 | 6.010 | 5.630 | 5.650 | 269,222 | -0.34(-5.68%) |
Jan 27, 2015 | 5.950 | 6.000 | 5.800 | 5.990 | 239,002 | -0.01(-0.17%) |
Jan 26, 2015 | 6.030 | 6.070 | 5.880 | 6.000 | 187,114 | -0.05(-0.83%) |
Jan 23, 2015 | 6.090 | 6.170 | 5.900 | 6.050 | 232,660 | -0.07(-1.14%) |
Jan 22, 2015 | 6.070 | 6.130 | 5.960 | 6.120 | 314,409 | +0.07(+1.16%) |
Jan 21, 2015 | 6.000 | 6.100 | 5.900 | 6.050 | 323,576 | +0.03(+0.50%) |
Jan 20, 2015 | 5.860 | 6.040 | 5.755 | 6.020 | 365,565 | +0.20(+3.44%) |
Jan 16, 2015 | 5.740 | 5.820 | 5.500 | 5.820 | 256,007 | +0.05(+0.87%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.680 | 5.770 | 384,442 | -0.19(-3.19%) |
Jan 14, 2015 | 5.960 | 5.990 | 5.830 | 5.960 | 685,655 | -0.08(-1.32%) |
Jan 13, 2015 | 5.900 | 6.130 | 5.730 | 6.040 | 663,746 | +0.15(+2.55%) |
Jan 12, 2015 | 6.080 | 6.110 | 5.850 | 5.890 | 423,448 | -0.21(-3.44%) |
Jan 09, 2015 | 6.120 | 6.125 | 6.000 | 6.100 | 372,625 | -0.04(-0.65%) |
Jan 08, 2015 | 6.230 | 6.250 | 6.040 | 6.140 | 320,113 | -0.07(-1.13%) |
Jan 07, 2015 | 6.180 | 6.218 | 6.020 | 6.210 | 559,730 | +0.06(+0.98%) |
Jan 06, 2015 | 6.430 | 6.440 | 5.940 | 6.150 | 452,749 | -0.29(-4.50%) |
Jan 05, 2015 | 6.480 | 6.695 | 6.360 | 6.440 | 372,625 | -0.11(-1.68%) |
Jan 02, 2015 | 6.600 | 6.600 | 6.340 | 6.550 | 244,203 | +0.01(+0.15%) |
Dec 31, 2014 | 6.590 | 6.540 | 6.540 | 6.540 | 204,000 | -0.07(-1.06%) |
Dec 30, 2014 | 6.700 | 6.700 | 6.550 | 6.610 | 106,915 | -0.07(-1.05%) |
Dec 29, 2014 | 6.740 | 6.800 | 6.650 | 6.680 | 202,760 | -0.04(-0.60%) |
Dec 26, 2014 | 6.710 | 6.730 | 6.570 | 6.720 | 182,245 | +0.01(+0.15%) |
Dec 24, 2014 | 6.570 | 6.710 | 6.710 | 6.710 | 127,900 | +0.17(+2.60%) |
Dec 23, 2014 | 6.620 | 6.660 | 6.500 | 6.540 | 233,302 | -0.06(-0.91%) |
Dec 22, 2014 | 6.540 | 6.620 | 6.470 | 6.600 | 228,767 | +0.05(+0.76%) |
Dec 19, 2014 | 6.750 | 6.750 | 6.420 | 6.550 | 1,471,952 | -0.20(-2.96%) |
Dec 18, 2014 | 6.680 | 6.760 | 6.560 | 6.750 | 353,261 | +0.15(+2.27%) |
Dec 17, 2014 | 6.470 | 6.680 | 6.450 | 6.600 | 347,099 | +0.12(+1.85%) |
Dec 16, 2014 | 6.500 | 6.690 | 6.460 | 6.480 | 412,672 | -0.02(-0.31%) |
Dec 15, 2014 | 6.540 | 6.610 | 6.330 | 6.500 | 413,905 | -0.02(-0.31%) |
Dec 12, 2014 | 6.410 | 6.620 | 6.410 | 6.520 | 612,688 | +0.01(+0.15%) |
Dec 11, 2014 | 6.330 | 6.580 | 6.260 | 6.510 | 501,656 | +0.23(+3.66%) |
Dec 10, 2014 | 6.200 | 6.350 | 6.180 | 6.280 | 293,607 | +0.04(+0.64%) |
Dec 09, 2014 | 6.090 | 6.290 | 6.010 | 6.240 | 621,302 | +0.07(+1.13%) |
Dec 08, 2014 | 6.200 | 6.420 | 6.100 | 6.170 | 298,235 | -0.07(-1.12%) |
Dec 05, 2014 | 6.200 | 6.350 | 6.180 | 6.240 | 225,504 | +0.03(+0.48%) |
Dec 04, 2014 | 6.200 | 6.290 | 6.150 | 6.210 | 215,929 | -0.06(-0.96%) |
Dec 03, 2014 | 6.130 | 6.310 | 6.100 | 6.270 | 330,920 | +0.15(+2.45%) |
Dec 02, 2014 | 6.070 | 6.170 | 6.010 | 6.120 | 307,830 | +0.08(+1.32%) |
Dec 01, 2014 | 6.450 | 6.510 | 6.000 | 6.040 | 357,795 | -0.44(-6.79%) |
Nov 28, 2014 | 6.750 | 6.770 | 6.470 | 6.480 | 125,603 | -0.29(-4.28%) |
Nov 26, 2014 | 6.520 | 6.770 | 6.770 | 6.770 | 749,000 | +0.23(+3.52%) |
Nov 25, 2014 | 6.480 | 6.580 | 6.470 | 6.540 | 486,648 | +0.08(+1.24%) |
Nov 24, 2014 | 6.410 | 6.490 | 6.328 | 6.460 | 423,190 | +0.08(+1.25%) |
Nov 21, 2014 | 6.370 | 6.411 | 6.265 | 6.380 | 492,105 | +0.08(+1.27%) |
Nov 20, 2014 | 6.280 | 6.380 | 6.180 | 6.300 | 268,376 | -0.01(-0.16%) |
Nov 19, 2014 | 6.380 | 6.410 | 6.151 | 6.310 | 624,092 | -0.03(-0.47%) |
Nov 18, 2014 | 6.520 | 6.583 | 6.310 | 6.340 | 258,094 | -0.14(-2.16%) |
Nov 17, 2014 | 6.450 | 6.600 | 6.420 | 6.480 | 330,735 | +0.00(+0.00%) |
Nov 14, 2014 | 6.440 | 6.510 | 6.331 | 6.480 | 982,176 | +0.01(+0.15%) |
Nov 13, 2014 | 6.610 | 6.680 | 6.370 | 6.470 | 358,966 | -0.10(-1.52%) |
Nov 12, 2014 | 6.400 | 6.620 | 6.330 | 6.570 | 1,017,528 | +0.17(+2.66%) |
Nov 11, 2014 | 6.440 | 6.450 | 6.090 | 6.400 | 1,977,698 | +0.33(+5.44%) |
Nov 10, 2014 | 5.820 | 6.080 | 5.690 | 6.070 | 1,281,364 | +0.27(+4.66%) |
Nov 07, 2014 | 5.800 | 5.860 | 5.550 | 5.800 | 3,137,111 | -0.45(-7.20%) |
Nov 06, 2014 | 6.250 | 6.290 | 6.125 | 6.250 | 99,930 | -0.01(-0.16%) |
Nov 05, 2014 | 6.240 | 6.380 | 5.870 | 6.260 | 148,671 | +0.06(+0.97%) |
Nov 04, 2014 | 6.140 | 6.340 | 6.140 | 6.200 | 98,670 | -0.01(-0.16%) |