Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.326 | 6.420 | 6.123 | 6.143 | 1,147,635 | -0.24(-3.79%) |
Jan 29, 2015 | 6.442 | 6.559 | 6.094 | 6.384 | 1,697,863 | -0.07(-1.05%) |
Jan 28, 2015 | 6.588 | 6.588 | 6.433 | 6.452 | 871,321 | -0.06(-0.89%) |
Jan 27, 2015 | 6.597 | 6.675 | 6.452 | 6.510 | 1,538,392 | -0.20(-3.03%) |
Jan 26, 2015 | 6.530 | 6.723 | 6.413 | 6.713 | 623,991 | +0.17(+2.66%) |
Jan 23, 2015 | 6.559 | 6.636 | 6.491 | 6.539 | 380,175 | -0.01(-0.15%) |
Jan 22, 2015 | 6.597 | 6.626 | 6.249 | 6.549 | 1,684,179 | -0.01(-0.15%) |
Jan 21, 2015 | 6.384 | 6.597 | 6.355 | 6.559 | 945,806 | +0.14(+2.11%) |
Jan 20, 2015 | 6.491 | 6.530 | 6.375 | 6.423 | 1,175,004 | -0.02(-0.30%) |
Jan 16, 2015 | 6.239 | 6.500 | 6.191 | 6.442 | 1,014,770 | +0.17(+2.78%) |
Jan 15, 2015 | 6.288 | 6.346 | 6.162 | 6.268 | 969,626 | +0.05(+0.78%) |
Jan 14, 2015 | 6.123 | 6.268 | 6.123 | 6.220 | 1,249,568 | +0.01(+0.16%) |
Jan 13, 2015 | 6.297 | 6.423 | 6.152 | 6.210 | 1,013,841 | -0.06(-0.93%) |
Jan 12, 2015 | 6.413 | 6.442 | 6.172 | 6.268 | 772,090 | -0.16(-2.56%) |
Jan 09, 2015 | 6.452 | 6.500 | 6.317 | 6.433 | 560,720 | -0.01(-0.23%) |
Jan 08, 2015 | 6.336 | 6.549 | 6.297 | 6.447 | 991,899 | +0.15(+2.38%) |
Jan 07, 2015 | 6.317 | 6.375 | 6.173 | 6.297 | 710,581 | +0.04(+0.70%) |
Jan 06, 2015 | 6.500 | 6.539 | 6.172 | 6.254 | 1,281,096 | -0.26(-3.94%) |
Jan 05, 2015 | 6.588 | 6.878 | 6.481 | 6.510 | 1,038,927 | -0.38(-5.48%) |
Jan 02, 2015 | 6.936 | 6.989 | 6.684 | 6.887 | 734,226 | +0.02(+0.28%) |
Dec 31, 2014 | 6.916 | 6.868 | 6.868 | 6.868 | 1,119,672 | -0.04(-0.56%) |
Dec 30, 2014 | 6.839 | 6.936 | 6.829 | 6.907 | 570,724 | +0.04(+0.56%) |
Dec 29, 2014 | 6.955 | 7.008 | 6.791 | 6.868 | 978,645 | -0.09(-1.25%) |
Dec 26, 2014 | 6.955 | 7.110 | 6.916 | 6.955 | 816,155 | +0.03(+0.42%) |
Dec 24, 2014 | 6.752 | 6.926 | 6.926 | 6.926 | 528,564 | +0.20(+3.02%) |
Dec 23, 2014 | 6.626 | 6.800 | 6.626 | 6.723 | 865,066 | +0.13(+1.91%) |
Dec 22, 2014 | 6.713 | 6.742 | 6.486 | 6.597 | 1,016,323 | -0.12(-1.73%) |
Dec 19, 2014 | 6.510 | 6.810 | 6.404 | 6.713 | 2,233,215 | +0.21(+3.27%) |
Dec 18, 2014 | 6.510 | 6.675 | 6.375 | 6.500 | 1,249,767 | +0.12(+1.82%) |
Dec 17, 2014 | 6.114 | 6.481 | 6.036 | 6.384 | 1,360,445 | +0.27(+4.35%) |
Dec 16, 2014 | 6.027 | 6.317 | 5.997 | 6.118 | 1,447,594 | +0.06(+1.04%) |
Dec 15, 2014 | 6.172 | 6.278 | 5.997 | 6.056 | 1,381,313 | -0.05(-0.79%) |
Dec 12, 2014 | 6.143 | 6.215 | 6.065 | 6.104 | 946,688 | -0.14(-2.17%) |
Dec 11, 2014 | 6.249 | 6.433 | 6.201 | 6.239 | 1,223,342 | +0.07(+1.10%) |
Dec 10, 2014 | 6.336 | 6.452 | 6.065 | 6.172 | 1,752,311 | -0.21(-3.33%) |
Dec 09, 2014 | 6.278 | 6.394 | 6.114 | 6.384 | 2,525,313 | -0.02(-0.30%) |
Dec 08, 2014 | 6.636 | 6.742 | 6.336 | 6.404 | 1,646,058 | -0.31(-4.61%) |
Dec 05, 2014 | 6.636 | 6.771 | 6.578 | 6.713 | 1,467,422 | +0.10(+1.46%) |
Dec 04, 2014 | 6.404 | 6.713 | 6.201 | 6.617 | 2,871,592 | +0.18(+2.86%) |
Dec 03, 2014 | 6.162 | 6.452 | 6.152 | 6.433 | 1,365,579 | +0.30(+4.89%) |
Dec 02, 2014 | 6.307 | 6.355 | 6.114 | 6.133 | 1,820,114 | -0.18(-2.91%) |
Dec 01, 2014 | 6.413 | 6.762 | 6.173 | 6.317 | 1,747,005 | -0.15(-2.39%) |
Nov 28, 2014 | 6.791 | 6.791 | 6.462 | 6.471 | 1,165,267 | -0.32(-4.70%) |
Nov 26, 2014 | 6.762 | 6.791 | 6.791 | 6.791 | 1,341,829 | +0.05(+0.79%) |
Nov 25, 2014 | 6.771 | 6.771 | 6.539 | 6.737 | 1,282,692 | +0.14(+2.13%) |
Nov 24, 2014 | 6.607 | 6.771 | 6.510 | 6.597 | 1,581,369 | +0.01(+0.15%) |
Nov 21, 2014 | 6.675 | 6.723 | 6.481 | 6.588 | 1,038,770 | +0.04(+0.59%) |
Nov 20, 2014 | 6.646 | 6.791 | 6.409 | 6.549 | 2,105,837 | -0.15(-2.31%) |
Nov 19, 2014 | 6.849 | 6.887 | 6.670 | 6.704 | 1,793,499 | -0.14(-1.98%) |
Nov 18, 2014 | 6.568 | 6.945 | 6.559 | 6.839 | 1,853,448 | +0.32(+4.90%) |
Nov 17, 2014 | 6.259 | 6.646 | 6.259 | 6.520 | 2,142,601 | +0.34(+5.48%) |
Nov 14, 2014 | 6.152 | 6.249 | 6.007 | 6.181 | 1,659,125 | +0.00(+0.00%) |
Nov 13, 2014 | 6.259 | 6.355 | 6.152 | 6.181 | 1,288,491 | -0.05(-0.78%) |
Nov 12, 2014 | 6.259 | 6.326 | 6.114 | 6.230 | 967,251 | -0.08(-1.23%) |
Nov 11, 2014 | 6.143 | 6.326 | 6.104 | 6.307 | 1,003,203 | +0.16(+2.68%) |
Nov 10, 2014 | 6.210 | 6.297 | 6.089 | 6.143 | 1,112,044 | -0.04(-0.63%) |
Nov 07, 2014 | 6.268 | 6.317 | 6.133 | 6.181 | 1,644,034 | -0.14(-2.14%) |
Nov 06, 2014 | 6.210 | 6.346 | 6.162 | 6.317 | 958,728 | +0.07(+1.08%) |
Nov 05, 2014 | 6.162 | 6.307 | 6.056 | 6.249 | 1,896,425 | +0.14(+2.22%) |
Nov 04, 2014 | 6.278 | 6.326 | 5.959 | 6.114 | 2,515,222 | -0.20(-3.22%) |