Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.937 | 5.937 | 5.775 | 5.775 | 12,444 | -0.08(-1.44%) |
Jan 29, 2015 | 5.967 | 6.075 | 5.791 | 5.860 | 34,208 | -0.02(-0.26%) |
Jan 28, 2015 | 5.860 | 5.983 | 5.860 | 5.875 | 76,117 | +0.03(+0.52%) |
Jan 27, 2015 | 5.791 | 5.852 | 5.722 | 5.845 | 2,607 | +0.09(+1.60%) |
Jan 26, 2015 | 5.829 | 5.975 | 5.752 | 5.752 | 71,970 | -0.08(-1.32%) |
Jan 23, 2015 | 5.845 | 5.860 | 5.752 | 5.829 | 5,606 | +0.01(+0.13%) |
Jan 22, 2015 | 6.089 | 6.089 | 5.752 | 5.821 | 84,939 | -0.16(-2.69%) |
Jan 21, 2015 | 5.983 | 5.983 | 5.883 | 5.983 | 15,642 | +0.11(+1.83%) |
Jan 20, 2015 | 5.906 | 5.929 | 5.768 | 5.875 | 33,646 | -0.04(-0.65%) |
Jan 16, 2015 | 6.044 | 6.044 | 5.914 | 5.914 | 8,095 | +0.00(+0.00%) |
Jan 15, 2015 | 5.875 | 6.082 | 5.875 | 5.914 | 7,748 | -0.12(-2.03%) |
Jan 14, 2015 | 6.113 | 6.113 | 5.868 | 6.036 | 6,315 | +0.06(+1.03%) |
Jan 13, 2015 | 5.990 | 6.059 | 5.952 | 5.975 | 33,686 | +0.02(+0.39%) |
Jan 12, 2015 | 6.082 | 6.098 | 5.914 | 5.952 | 43,210 | -0.16(-2.63%) |
Jan 09, 2015 | 6.082 | 6.197 | 6.082 | 6.113 | 23,311 | -0.09(-1.48%) |
Jan 08, 2015 | 6.075 | 6.289 | 6.075 | 6.205 | 16,723 | -0.01(-0.12%) |
Jan 07, 2015 | 6.236 | 6.297 | 6.159 | 6.213 | 70,538 | -0.09(-1.46%) |
Jan 06, 2015 | 6.121 | 6.404 | 6.121 | 6.305 | 41,528 | -0.07(-1.08%) |
Jan 05, 2015 | 6.466 | 6.481 | 6.335 | 6.374 | 27,167 | -0.08(-1.31%) |
Jan 02, 2015 | 6.450 | 6.466 | 6.427 | 6.458 | 11,247 | +0.05(+0.84%) |
Dec 31, 2014 | 6.404 | 6.404 | 6.404 | 6.404 | 20,730 | +0.03(+0.48%) |
Dec 30, 2014 | 6.435 | 6.481 | 6.366 | 6.374 | 10,142 | +0.00(+0.00%) |
Dec 29, 2014 | 6.343 | 6.450 | 6.297 | 6.374 | 4,791 | +0.03(+0.48%) |
Dec 26, 2014 | 6.412 | 6.412 | 6.289 | 6.343 | 8,366 | +0.01(+0.12%) |
Dec 24, 2014 | 6.274 | 6.335 | 6.335 | 6.335 | 18,774 | -0.01(-0.12%) |
Dec 23, 2014 | 6.412 | 6.466 | 6.320 | 6.343 | 14,932 | -0.01(-0.12%) |
Dec 22, 2014 | 6.496 | 6.496 | 6.289 | 6.351 | 17,874 | -0.17(-2.59%) |
Dec 19, 2014 | 6.259 | 6.519 | 6.251 | 6.519 | 18,770 | +0.31(+4.94%) |
Dec 18, 2014 | 6.404 | 6.404 | 6.174 | 6.213 | 15,100 | -0.15(-2.29%) |
Dec 17, 2014 | 6.351 | 6.393 | 6.320 | 6.358 | 4,780 | +0.01(+0.12%) |
Dec 16, 2014 | 6.397 | 6.397 | 6.289 | 6.351 | 2,683 | +0.06(+0.98%) |
Dec 15, 2014 | 6.259 | 6.404 | 6.213 | 6.289 | 26,014 | +0.01(+0.12%) |
Dec 12, 2014 | 6.335 | 6.335 | 6.151 | 6.282 | 9,914 | -0.07(-1.16%) |
Dec 11, 2014 | 6.213 | 6.397 | 6.167 | 6.355 | 5,911 | +0.19(+3.06%) |
Dec 10, 2014 | 6.297 | 6.404 | 6.167 | 6.167 | 3,332 | -0.14(-2.19%) |
Dec 09, 2014 | 6.305 | 6.442 | 6.305 | 6.305 | 15,002 | -0.04(-0.60%) |
Dec 08, 2014 | 6.305 | 6.351 | 6.305 | 6.343 | 12,665 | -0.04(-0.60%) |
Dec 05, 2014 | 6.458 | 6.458 | 6.381 | 6.381 | 3,595 | -0.01(-0.12%) |
Dec 04, 2014 | 6.398 | 6.457 | 6.381 | 6.389 | 18,535 | -0.04(-0.59%) |
Dec 03, 2014 | 6.496 | 6.496 | 6.404 | 6.427 | 25,279 | -0.07(-1.06%) |
Dec 01, 2014 | 6.427 | 6.496 | 6.496 | 6.496 | 100 | +0.05(+0.71%) |
Nov 28, 2014 | 6.320 | 6.450 | 6.305 | 6.450 | 3,525 | +0.09(+1.44%) |
Nov 26, 2014 | 6.312 | 6.358 | 6.358 | 6.358 | 5,234 | +0.05(+0.73%) |
Nov 25, 2014 | 6.351 | 6.458 | 6.312 | 6.312 | 4,891 | -0.02(-0.24%) |
Nov 24, 2014 | 6.473 | 6.473 | 6.328 | 6.328 | 995 | -0.15(-2.24%) |
Nov 21, 2014 | 6.488 | 6.496 | 6.442 | 6.473 | 11,100 | +0.11(+1.80%) |
Nov 20, 2014 | 6.458 | 6.480 | 6.358 | 6.358 | 4,578 | -0.05(-0.83%) |
Nov 19, 2014 | 6.266 | 6.412 | 6.266 | 6.412 | 52,002 | +0.11(+1.70%) |
Nov 18, 2014 | 6.419 | 6.419 | 6.275 | 6.305 | 4,903 | -0.08(-1.31%) |
Nov 17, 2014 | 6.427 | 6.473 | 6.358 | 6.389 | 4,422 | -0.09(-1.39%) |
Nov 14, 2014 | 6.458 | 6.480 | 6.358 | 6.479 | 10,672 | +0.08(+1.29%) |
Nov 13, 2014 | 6.572 | 6.572 | 6.351 | 6.396 | 15,260 | -0.08(-1.30%) |
Nov 12, 2014 | 6.488 | 6.488 | 6.458 | 6.480 | 17,698 | +0.04(+0.59%) |
Nov 11, 2014 | 6.389 | 6.442 | 6.389 | 6.442 | 19,106 | +0.05(+0.84%) |
Nov 10, 2014 | 6.320 | 6.633 | 6.312 | 6.389 | 14,201 | +0.08(+1.21%) |
Nov 07, 2014 | 6.282 | 6.312 | 6.282 | 6.312 | 6,524 | +0.01(+0.12%) |
Nov 06, 2014 | 6.289 | 6.305 | 6.266 | 6.305 | 9,412 | +0.05(+0.86%) |
Nov 05, 2014 | 5.732 | 6.251 | 5.732 | 6.251 | 7,245 | +0.02(+0.25%) |
Nov 04, 2014 | 6.198 | 6.251 | 6.198 | 6.236 | 13,378 | +0.04(+0.62%) |