Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.199 | 6.199 | 6.159 | 6.184 | 402,608 | -0.01(-0.16%) |
Jan 29, 2015 | 6.105 | 6.194 | 6.105 | 6.194 | 400,231 | +0.09(+1.45%) |
Jan 28, 2015 | 6.135 | 6.159 | 6.105 | 6.105 | 487,805 | -0.01(-0.24%) |
Jan 27, 2015 | 6.130 | 6.159 | 6.120 | 6.120 | 414,978 | -0.03(-0.48%) |
Jan 26, 2015 | 6.164 | 6.169 | 6.140 | 6.150 | 546,804 | -0.01(-0.24%) |
Jan 23, 2015 | 6.159 | 6.184 | 6.145 | 6.164 | 565,680 | +0.00(+0.08%) |
Jan 22, 2015 | 6.262 | 6.262 | 6.154 | 6.159 | 735,003 | -0.07(-1.18%) |
Jan 21, 2015 | 6.228 | 6.267 | 6.199 | 6.233 | 508,898 | -0.02(-0.31%) |
Jan 20, 2015 | 6.164 | 6.253 | 6.140 | 6.253 | 1,009,124 | +0.08(+1.27%) |
Jan 16, 2015 | 6.135 | 6.199 | 6.135 | 6.174 | 802,803 | +0.06(+0.96%) |
Jan 15, 2015 | 6.120 | 6.145 | 6.101 | 6.115 | 303,709 | -0.00(-0.08%) |
Jan 14, 2015 | 6.145 | 6.159 | 6.110 | 6.120 | 502,566 | -0.05(-0.87%) |
Jan 13, 2015 | 6.145 | 6.194 | 6.135 | 6.174 | 576,961 | +0.04(+0.64%) |
Jan 12, 2015 | 6.130 | 6.150 | 6.096 | 6.135 | 560,022 | +0.00(+0.08%) |
Jan 09, 2015 | 6.145 | 6.148 | 6.096 | 6.130 | 300,244 | +0.00(+0.00%) |
Jan 08, 2015 | 6.120 | 6.140 | 6.112 | 6.130 | 407,635 | +0.03(+0.56%) |
Jan 07, 2015 | 6.081 | 6.105 | 6.076 | 6.096 | 416,332 | +0.03(+0.57%) |
Jan 06, 2015 | 6.037 | 6.076 | 6.027 | 6.061 | 350,198 | +0.02(+0.41%) |
Jan 05, 2015 | 6.081 | 6.096 | 6.032 | 6.037 | 512,403 | -0.07(-1.12%) |
Jan 02, 2015 | 6.091 | 6.110 | 6.071 | 6.105 | 430,088 | +0.01(+0.16%) |
Dec 31, 2014 | 6.042 | 6.096 | 6.096 | 6.096 | 1,163,752 | +0.05(+0.89%) |
Dec 30, 2014 | 6.042 | 6.071 | 6.027 | 6.042 | 892,985 | -0.02(-0.32%) |
Dec 29, 2014 | 6.071 | 6.125 | 6.037 | 6.061 | 1,182,557 | -0.04(-0.64%) |
Dec 26, 2014 | 6.159 | 6.189 | 6.091 | 6.101 | 783,881 | -0.07(-1.11%) |
Dec 24, 2014 | 6.081 | 6.169 | 6.169 | 6.169 | 753,063 | +0.11(+1.89%) |
Dec 23, 2014 | 6.060 | 6.074 | 6.026 | 6.055 | 840,584 | -0.00(-0.08%) |
Dec 22, 2014 | 6.074 | 6.093 | 6.027 | 6.060 | 976,615 | -0.01(-0.23%) |
Dec 19, 2014 | 6.069 | 6.097 | 6.027 | 6.074 | 1,117,064 | +0.01(+0.23%) |
Dec 18, 2014 | 5.994 | 6.069 | 5.994 | 6.060 | 1,072,284 | +0.12(+1.98%) |
Dec 17, 2014 | 5.843 | 5.947 | 5.843 | 5.942 | 1,629,045 | +0.08(+1.28%) |
Dec 16, 2014 | 5.885 | 5.890 | 5.815 | 5.867 | 1,067,044 | -0.04(-0.72%) |
Dec 15, 2014 | 5.933 | 5.947 | 5.885 | 5.909 | 978,493 | -0.03(-0.48%) |
Dec 12, 2014 | 5.980 | 5.980 | 5.937 | 5.937 | 1,054,133 | -0.06(-1.02%) |
Dec 11, 2014 | 6.003 | 6.031 | 5.994 | 5.998 | 870,323 | -0.02(-0.31%) |
Dec 10, 2014 | 6.046 | 6.046 | 6.003 | 6.017 | 809,113 | -0.03(-0.56%) |
Dec 09, 2014 | 6.060 | 6.060 | 5.989 | 6.051 | 927,430 | -0.05(-0.76%) |
Dec 08, 2014 | 6.159 | 6.168 | 6.097 | 6.097 | 1,109,484 | -0.07(-1.15%) |
Dec 05, 2014 | 6.239 | 6.239 | 6.163 | 6.168 | 849,120 | -0.07(-1.13%) |
Dec 04, 2014 | 6.281 | 6.281 | 6.239 | 6.239 | 410,099 | -0.03(-0.53%) |
Dec 03, 2014 | 6.290 | 6.290 | 6.262 | 6.272 | 451,541 | -0.02(-0.29%) |
Dec 02, 2014 | 6.276 | 6.327 | 6.262 | 6.290 | 831,854 | +0.02(+0.30%) |
Dec 01, 2014 | 6.290 | 6.299 | 6.252 | 6.271 | 468,345 | -0.04(-0.59%) |
Nov 28, 2014 | 6.318 | 6.321 | 6.285 | 6.309 | 145,984 | -0.01(-0.22%) |
Nov 26, 2014 | 6.332 | 6.323 | 6.323 | 6.323 | 352,780 | -0.00(-0.07%) |
Nov 25, 2014 | 6.332 | 6.337 | 6.318 | 6.327 | 469,862 | -0.00(-0.07%) |
Nov 24, 2014 | 6.304 | 6.332 | 6.290 | 6.332 | 922,150 | +0.01(+0.22%) |
Nov 21, 2014 | 6.318 | 6.341 | 6.299 | 6.318 | 594,861 | +0.02(+0.37%) |
Nov 20, 2014 | 6.295 | 6.313 | 6.262 | 6.295 | 556,540 | -0.01(-0.15%) |
Nov 19, 2014 | 6.281 | 6.313 | 6.262 | 6.304 | 478,781 | +0.02(+0.30%) |
Nov 18, 2014 | 6.257 | 6.290 | 6.252 | 6.285 | 461,668 | +0.04(+0.60%) |
Nov 17, 2014 | 6.271 | 6.309 | 6.248 | 6.248 | 536,480 | -0.04(-0.60%) |
Nov 14, 2014 | 6.266 | 6.304 | 6.266 | 6.285 | 435,697 | +0.01(+0.15%) |
Nov 13, 2014 | 6.304 | 6.318 | 6.271 | 6.276 | 422,545 | -0.03(-0.45%) |
Nov 12, 2014 | 6.295 | 6.304 | 6.271 | 6.304 | 419,167 | +0.02(+0.37%) |
Nov 11, 2014 | 6.266 | 6.309 | 6.266 | 6.281 | 424,323 | +0.01(+0.15%) |
Nov 10, 2014 | 6.309 | 6.318 | 6.271 | 6.271 | 336,239 | -0.05(-0.81%) |
Nov 07, 2014 | 6.299 | 6.325 | 6.290 | 6.323 | 348,335 | +0.02(+0.37%) |
Nov 06, 2014 | 6.295 | 6.327 | 6.295 | 6.299 | 625,977 | +0.01(+0.15%) |
Nov 05, 2014 | 6.295 | 6.346 | 6.290 | 6.290 | 612,323 | +0.00(+0.01%) |
Nov 04, 2014 | 6.285 | 6.294 | 6.280 | 6.289 | 261,586 | -0.00(-0.07%) |