Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.495 | 6.495 | 6.434 | 6.440 | 108,145 | -0.09(-1.36%) |
Jan 29, 2015 | 6.529 | 6.529 | 6.472 | 6.529 | 85,622 | +0.02(+0.36%) |
Jan 28, 2015 | 6.566 | 6.581 | 6.505 | 6.505 | 200,348 | -0.05(-0.79%) |
Jan 27, 2015 | 6.529 | 6.562 | 6.529 | 6.557 | 91,108 | -0.00(-0.07%) |
Jan 26, 2015 | 6.514 | 6.562 | 6.500 | 6.562 | 114,970 | +0.03(+0.51%) |
Jan 23, 2015 | 6.529 | 6.566 | 6.519 | 6.529 | 126,165 | -0.01(-0.22%) |
Jan 22, 2015 | 6.486 | 6.548 | 6.465 | 6.543 | 193,491 | +0.08(+1.24%) |
Jan 21, 2015 | 6.462 | 6.462 | 6.420 | 6.462 | 114,687 | +0.00(+0.07%) |
Jan 20, 2015 | 6.481 | 6.500 | 6.425 | 6.458 | 242,560 | -0.01(-0.22%) |
Jan 16, 2015 | 6.448 | 6.477 | 6.397 | 6.472 | 297,592 | +0.04(+0.66%) |
Jan 15, 2015 | 6.481 | 6.481 | 6.420 | 6.429 | 174,706 | -0.02(-0.29%) |
Jan 14, 2015 | 6.354 | 6.458 | 6.354 | 6.448 | 223,456 | +0.05(+0.74%) |
Jan 13, 2015 | 6.396 | 6.420 | 6.363 | 6.401 | 93,830 | +0.00(+0.07%) |
Jan 12, 2015 | 6.368 | 6.401 | 6.363 | 6.396 | 195,311 | +0.02(+0.30%) |
Jan 09, 2015 | 6.344 | 6.406 | 6.330 | 6.377 | 236,806 | +0.01(+0.22%) |
Jan 08, 2015 | 6.354 | 6.372 | 6.330 | 6.363 | 238,523 | +0.02(+0.37%) |
Jan 07, 2015 | 6.268 | 6.354 | 6.268 | 6.339 | 257,931 | +0.08(+1.28%) |
Jan 06, 2015 | 6.254 | 6.278 | 6.254 | 6.259 | 129,234 | +0.03(+0.46%) |
Jan 05, 2015 | 6.278 | 6.278 | 6.212 | 6.231 | 151,412 | -0.06(-0.90%) |
Jan 02, 2015 | 6.264 | 6.297 | 6.212 | 6.287 | 268,173 | +0.04(+0.68%) |
Dec 31, 2014 | 6.320 | 6.245 | 6.245 | 6.245 | 322,140 | -0.02(-0.30%) |
Dec 30, 2014 | 6.240 | 6.264 | 6.235 | 6.264 | 114,894 | +0.02(+0.38%) |
Dec 29, 2014 | 6.254 | 6.273 | 6.221 | 6.240 | 114,129 | -0.01(-0.18%) |
Dec 26, 2014 | 6.249 | 6.273 | 6.231 | 6.251 | 145,922 | +0.03(+0.40%) |
Dec 24, 2014 | 6.226 | 6.226 | 6.226 | 6.226 | 129,997 | +0.02(+0.30%) |
Dec 23, 2014 | 6.226 | 6.226 | 6.183 | 6.207 | 104,655 | +0.02(+0.31%) |
Dec 22, 2014 | 6.150 | 6.188 | 6.150 | 6.188 | 137,727 | +0.04(+0.69%) |
Dec 19, 2014 | 6.079 | 6.160 | 6.051 | 6.145 | 583,365 | +0.10(+1.72%) |
Dec 18, 2014 | 6.005 | 6.041 | 6.005 | 6.041 | 195,278 | +0.06(+0.99%) |
Dec 17, 2014 | 5.882 | 5.982 | 5.863 | 5.982 | 328,432 | +0.12(+2.02%) |
Dec 16, 2014 | 5.895 | 5.923 | 5.855 | 5.863 | 246,149 | -0.04(-0.70%) |
Dec 15, 2014 | 5.968 | 6.000 | 5.904 | 5.904 | 190,643 | -0.08(-1.37%) |
Dec 12, 2014 | 6.037 | 6.060 | 5.977 | 5.987 | 201,467 | -0.06(-0.98%) |
Dec 11, 2014 | 6.050 | 6.055 | 6.028 | 6.046 | 112,138 | +0.01(+0.23%) |
Dec 10, 2014 | 6.032 | 6.060 | 6.000 | 6.032 | 239,473 | -0.03(-0.45%) |
Dec 09, 2014 | 6.064 | 6.073 | 6.037 | 6.060 | 168,563 | -0.04(-0.67%) |
Dec 08, 2014 | 6.041 | 6.101 | 6.041 | 6.101 | 163,664 | +0.05(+0.91%) |
Dec 05, 2014 | 6.041 | 6.050 | 6.018 | 6.046 | 113,225 | -0.01(-0.23%) |
Dec 04, 2014 | 6.032 | 6.060 | 6.006 | 6.060 | 161,968 | +0.03(+0.53%) |
Dec 03, 2014 | 6.028 | 6.046 | 6.010 | 6.028 | 176,314 | +0.01(+0.15%) |
Dec 02, 2014 | 6.000 | 6.023 | 5.993 | 6.018 | 156,281 | +0.01(+0.23%) |
Dec 01, 2014 | 6.060 | 6.064 | 6.000 | 6.005 | 102,745 | -0.05(-0.90%) |
Nov 28, 2014 | 6.041 | 6.082 | 6.041 | 6.060 | 96,400 | +0.02(+0.27%) |
Nov 26, 2014 | 6.028 | 6.043 | 6.043 | 6.043 | 203,159 | +0.02(+0.26%) |
Nov 25, 2014 | 5.982 | 6.028 | 5.973 | 6.028 | 239,668 | +0.05(+0.92%) |
Nov 24, 2014 | 5.977 | 5.982 | 5.964 | 5.973 | 140,307 | +0.02(+0.38%) |
Nov 21, 2014 | 5.982 | 5.987 | 5.950 | 5.950 | 171,436 | -0.01(-0.15%) |
Nov 20, 2014 | 5.918 | 5.964 | 5.918 | 5.959 | 175,839 | +0.00(+0.00%) |
Nov 19, 2014 | 5.918 | 5.964 | 5.914 | 5.959 | 225,993 | +0.03(+0.54%) |
Nov 18, 2014 | 5.877 | 5.932 | 5.877 | 5.927 | 197,415 | +0.04(+0.62%) |
Nov 17, 2014 | 5.882 | 5.936 | 5.872 | 5.891 | 250,793 | +0.02(+0.31%) |
Nov 14, 2014 | 5.932 | 5.959 | 5.863 | 5.872 | 294,666 | -0.08(-1.38%) |
Nov 13, 2014 | 5.968 | 5.990 | 5.941 | 5.955 | 272,592 | -0.02(-0.31%) |
Nov 12, 2014 | 5.991 | 6.028 | 5.964 | 5.973 | 223,714 | -0.04(-0.61%) |
Nov 11, 2014 | 6.018 | 6.023 | 5.987 | 6.009 | 138,880 | -0.01(-0.15%) |
Nov 10, 2014 | 6.000 | 6.028 | 5.987 | 6.018 | 160,261 | -0.00(-0.08%) |
Nov 07, 2014 | 5.996 | 6.023 | 5.968 | 6.023 | 172,635 | +0.03(+0.53%) |
Nov 06, 2014 | 5.973 | 6.000 | 5.959 | 5.991 | 103,442 | +0.02(+0.31%) |
Nov 05, 2014 | 5.964 | 5.977 | 5.950 | 5.973 | 182,308 | +0.00(+0.08%) |
Nov 04, 2014 | 5.982 | 5.982 | 5.941 | 5.968 | 192,666 | -0.01(-0.15%) |