Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.221 | 6.252 | 6.017 | 6.032 | 1,194,365 | -0.21(-3.40%) |
Jan 29, 2015 | 6.214 | 6.244 | 6.100 | 6.244 | 718,286 | +0.04(+0.61%) |
Jan 28, 2015 | 6.206 | 6.335 | 6.176 | 6.206 | 904,141 | +0.04(+0.61%) |
Jan 27, 2015 | 6.032 | 6.183 | 6.032 | 6.168 | 832,944 | +0.08(+1.37%) |
Jan 26, 2015 | 6.024 | 6.085 | 5.979 | 6.085 | 391,860 | +0.05(+0.88%) |
Jan 23, 2015 | 6.032 | 6.085 | 5.979 | 6.032 | 564,983 | +0.00(+0.00%) |
Jan 22, 2015 | 5.941 | 6.062 | 5.933 | 6.032 | 774,770 | +0.14(+2.31%) |
Jan 21, 2015 | 5.865 | 5.941 | 5.835 | 5.895 | 487,444 | +0.01(+0.13%) |
Jan 20, 2015 | 5.971 | 6.017 | 5.873 | 5.888 | 437,185 | -0.05(-0.89%) |
Jan 16, 2015 | 5.827 | 6.002 | 5.827 | 5.941 | 711,320 | +0.08(+1.42%) |
Jan 15, 2015 | 5.880 | 5.918 | 5.805 | 5.858 | 702,626 | +0.01(+0.13%) |
Jan 14, 2015 | 5.759 | 5.903 | 5.759 | 5.850 | 779,406 | +0.04(+0.65%) |
Jan 13, 2015 | 5.858 | 5.911 | 5.774 | 5.812 | 509,682 | +0.00(+0.00%) |
Jan 12, 2015 | 5.789 | 5.865 | 5.789 | 5.812 | 654,897 | +0.02(+0.39%) |
Jan 09, 2015 | 5.820 | 5.858 | 5.767 | 5.789 | 490,009 | -0.04(-0.65%) |
Jan 08, 2015 | 5.911 | 6.032 | 5.782 | 5.827 | 1,134,739 | -0.05(-0.90%) |
Jan 07, 2015 | 5.888 | 6.024 | 5.805 | 5.880 | 2,688,996 | +0.09(+1.57%) |
Jan 06, 2015 | 5.721 | 5.820 | 5.683 | 5.789 | 505,258 | +0.08(+1.46%) |
Jan 05, 2015 | 5.554 | 5.744 | 5.544 | 5.706 | 382,904 | +0.14(+2.45%) |
Jan 02, 2015 | 5.607 | 5.668 | 5.547 | 5.570 | 536,881 | +0.01(+0.14%) |
Dec 31, 2014 | 5.600 | 5.562 | 5.562 | 5.562 | 519,154 | -0.03(-0.54%) |
Dec 30, 2014 | 5.524 | 5.623 | 5.524 | 5.592 | 238,233 | +0.06(+1.10%) |
Dec 29, 2014 | 5.464 | 5.543 | 5.464 | 5.532 | 208,014 | +0.08(+1.53%) |
Dec 26, 2014 | 5.418 | 5.471 | 5.418 | 5.448 | 168,899 | +0.05(+0.98%) |
Dec 24, 2014 | 5.418 | 5.395 | 5.395 | 5.395 | 148,725 | -0.04(-0.70%) |
Dec 23, 2014 | 5.380 | 5.433 | 5.304 | 5.433 | 541,991 | +0.09(+1.70%) |
Dec 22, 2014 | 5.213 | 5.350 | 5.213 | 5.342 | 288,818 | +0.13(+2.47%) |
Dec 19, 2014 | 5.168 | 5.251 | 5.168 | 5.213 | 1,688,533 | +0.03(+0.58%) |
Dec 18, 2014 | 5.229 | 5.259 | 5.176 | 5.183 | 368,875 | -0.02(-0.29%) |
Dec 17, 2014 | 5.115 | 5.259 | 5.107 | 5.198 | 535,092 | +0.09(+1.78%) |
Dec 16, 2014 | 5.085 | 5.191 | 5.077 | 5.107 | 553,383 | +0.03(+0.60%) |
Dec 15, 2014 | 5.229 | 5.229 | 5.077 | 5.077 | 428,364 | -0.11(-2.19%) |
Dec 12, 2014 | 5.191 | 5.267 | 5.191 | 5.191 | 362,481 | -0.05(-0.87%) |
Dec 11, 2014 | 5.236 | 5.274 | 5.213 | 5.236 | 378,123 | +0.02(+0.29%) |
Dec 10, 2014 | 5.221 | 5.251 | 5.202 | 5.221 | 515,518 | -0.01(-0.14%) |
Dec 09, 2014 | 5.130 | 5.289 | 5.123 | 5.229 | 454,262 | +0.05(+1.03%) |
Dec 08, 2014 | 5.168 | 5.229 | 5.164 | 5.176 | 334,568 | +0.01(+0.15%) |
Dec 05, 2014 | 5.183 | 5.221 | 5.138 | 5.168 | 293,454 | -0.02(-0.44%) |
Dec 04, 2014 | 5.213 | 5.240 | 5.153 | 5.191 | 316,455 | -0.02(-0.44%) |
Dec 03, 2014 | 5.244 | 5.259 | 5.198 | 5.213 | 340,700 | -0.03(-0.58%) |
Dec 02, 2014 | 5.176 | 5.244 | 5.153 | 5.244 | 338,721 | +0.09(+1.76%) |
Dec 01, 2014 | 5.130 | 5.221 | 5.130 | 5.153 | 416,736 | +0.01(+0.15%) |
Nov 28, 2014 | 5.145 | 5.244 | 5.138 | 5.145 | 173,766 | +0.02(+0.30%) |
Nov 26, 2014 | 5.062 | 5.130 | 5.130 | 5.130 | 267,099 | +0.08(+1.50%) |
Nov 25, 2014 | 5.062 | 5.115 | 5.054 | 5.054 | 395,031 | -0.01(-0.15%) |
Nov 24, 2014 | 5.054 | 5.092 | 5.054 | 5.062 | 261,441 | +0.03(+0.60%) |
Nov 21, 2014 | 5.138 | 5.138 | 5.032 | 5.032 | 209,184 | -0.05(-0.90%) |
Nov 20, 2014 | 4.986 | 5.077 | 4.986 | 5.077 | 261,807 | +0.06(+1.21%) |
Nov 19, 2014 | 5.085 | 5.092 | 5.009 | 5.016 | 223,192 | -0.06(-1.19%) |
Nov 18, 2014 | 5.085 | 5.109 | 5.054 | 5.077 | 352,371 | +0.00(+0.00%) |
Nov 17, 2014 | 5.032 | 5.107 | 5.032 | 5.077 | 157,703 | +0.03(+0.60%) |
Nov 14, 2014 | 5.153 | 5.160 | 5.039 | 5.047 | 292,543 | -0.10(-1.91%) |
Nov 13, 2014 | 5.153 | 5.191 | 5.145 | 5.145 | 134,726 | -0.01(-0.15%) |
Nov 12, 2014 | 5.153 | 5.160 | 5.100 | 5.153 | 258,987 | -0.01(-0.15%) |
Nov 11, 2014 | 5.221 | 5.229 | 5.153 | 5.160 | 311,862 | -0.07(-1.30%) |
Nov 10, 2014 | 5.176 | 5.229 | 5.138 | 5.229 | 416,326 | +0.06(+1.17%) |
Nov 07, 2014 | 5.130 | 5.176 | 5.062 | 5.168 | 488,572 | +0.05(+0.89%) |
Nov 06, 2014 | 5.153 | 5.206 | 5.077 | 5.123 | 460,572 | -0.05(-0.88%) |
Nov 05, 2014 | 5.138 | 5.191 | 5.108 | 5.168 | 297,947 | +0.05(+0.88%) |
Nov 04, 2014 | 5.123 | 5.198 | 5.100 | 5.123 | 576,173 | -0.02(-0.29%) |