Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.291 | 6.385 | 6.008 | 6.015 | 54,799 | -0.36(-5.58%) |
Jan 29, 2015 | 6.145 | 6.370 | 6.095 | 6.370 | 27,896 | +0.27(+4.40%) |
Jan 28, 2015 | 6.298 | 6.363 | 6.095 | 6.102 | 174,532 | -0.14(-2.21%) |
Jan 27, 2015 | 6.167 | 6.254 | 6.145 | 6.240 | 57,342 | +0.04(+0.70%) |
Jan 26, 2015 | 6.254 | 6.269 | 6.174 | 6.196 | 72,383 | -0.09(-1.39%) |
Jan 23, 2015 | 6.349 | 6.349 | 6.247 | 6.283 | 34,673 | -0.06(-0.92%) |
Jan 22, 2015 | 6.291 | 6.457 | 6.182 | 6.341 | 160,649 | +0.07(+1.04%) |
Jan 21, 2015 | 6.370 | 6.407 | 6.189 | 6.276 | 63,518 | -0.13(-2.04%) |
Jan 20, 2015 | 6.479 | 6.523 | 6.283 | 6.407 | 58,262 | -0.05(-0.79%) |
Jan 16, 2015 | 6.240 | 6.494 | 6.240 | 6.457 | 46,513 | +0.22(+3.49%) |
Jan 15, 2015 | 6.450 | 6.530 | 6.211 | 6.240 | 49,927 | -0.16(-2.49%) |
Jan 14, 2015 | 6.399 | 6.501 | 6.291 | 6.399 | 21,032 | -0.05(-0.79%) |
Jan 13, 2015 | 6.428 | 6.479 | 6.269 | 6.450 | 48,073 | +0.12(+1.83%) |
Jan 12, 2015 | 6.399 | 6.494 | 6.247 | 6.334 | 46,108 | -0.09(-1.36%) |
Jan 09, 2015 | 6.407 | 6.443 | 6.291 | 6.421 | 28,703 | -0.01(-0.23%) |
Jan 08, 2015 | 6.392 | 6.559 | 6.327 | 6.436 | 38,606 | +0.11(+1.72%) |
Jan 07, 2015 | 6.225 | 6.341 | 6.211 | 6.327 | 25,839 | +0.15(+2.47%) |
Jan 06, 2015 | 6.305 | 6.392 | 6.167 | 6.174 | 104,433 | -0.20(-3.08%) |
Jan 05, 2015 | 6.472 | 6.573 | 6.349 | 6.370 | 50,405 | -0.15(-2.23%) |
Jan 02, 2015 | 6.617 | 6.646 | 6.494 | 6.515 | 49,638 | -0.09(-1.43%) |
Dec 31, 2014 | 6.544 | 6.610 | 6.610 | 6.610 | 34,456 | +0.04(+0.66%) |
Dec 30, 2014 | 6.719 | 6.740 | 6.544 | 6.566 | 51,104 | -0.20(-3.00%) |
Dec 29, 2014 | 6.740 | 6.864 | 6.726 | 6.769 | 60,494 | -0.01(-0.11%) |
Dec 26, 2014 | 6.798 | 6.864 | 6.653 | 6.777 | 38,971 | +0.01(+0.21%) |
Dec 24, 2014 | 6.762 | 6.762 | 6.762 | 6.762 | 15,987 | -0.01(-0.11%) |
Dec 23, 2014 | 6.697 | 6.798 | 6.196 | 6.769 | 100,530 | +0.09(+1.30%) |
Dec 22, 2014 | 6.610 | 6.784 | 6.530 | 6.682 | 66,078 | +0.04(+0.66%) |
Dec 19, 2014 | 6.486 | 6.675 | 6.486 | 6.639 | 192,933 | +0.13(+2.01%) |
Dec 18, 2014 | 6.530 | 6.588 | 6.414 | 6.508 | 127,552 | +0.05(+0.79%) |
Dec 17, 2014 | 6.254 | 6.494 | 6.232 | 6.457 | 106,185 | +0.17(+2.65%) |
Dec 16, 2014 | 6.160 | 6.385 | 6.160 | 6.291 | 108,040 | +0.12(+2.00%) |
Dec 15, 2014 | 6.182 | 6.182 | 6.029 | 6.167 | 148,898 | +0.04(+0.59%) |
Dec 12, 2014 | 6.000 | 6.203 | 5.993 | 6.131 | 88,793 | +0.04(+0.60%) |
Dec 11, 2014 | 6.378 | 6.537 | 6.044 | 6.095 | 128,880 | -0.29(-4.55%) |
Dec 10, 2014 | 6.595 | 6.632 | 6.385 | 6.385 | 60,135 | -0.26(-3.93%) |
Dec 09, 2014 | 6.392 | 6.661 | 6.293 | 6.646 | 84,468 | +0.23(+3.62%) |
Dec 08, 2014 | 6.690 | 6.762 | 6.399 | 6.414 | 67,878 | -0.28(-4.12%) |
Dec 05, 2014 | 6.711 | 6.791 | 6.642 | 6.690 | 110,824 | -0.01(-0.22%) |
Dec 04, 2014 | 6.639 | 6.849 | 6.603 | 6.704 | 117,641 | -0.01(-0.11%) |
Dec 03, 2014 | 6.633 | 6.813 | 6.633 | 6.711 | 67,745 | +0.01(+0.22%) |
Dec 02, 2014 | 6.603 | 6.740 | 6.559 | 6.697 | 88,105 | +0.12(+1.88%) |
Dec 01, 2014 | 6.588 | 6.726 | 6.559 | 6.573 | 68,113 | -0.01(-0.11%) |
Nov 28, 2014 | 6.675 | 6.827 | 6.566 | 6.581 | 47,993 | -0.12(-1.84%) |
Nov 26, 2014 | 6.675 | 6.704 | 6.704 | 6.704 | 35,283 | +0.01(+0.11%) |
Nov 25, 2014 | 6.748 | 6.813 | 6.617 | 6.697 | 53,374 | -0.05(-0.75%) |
Nov 24, 2014 | 6.581 | 6.748 | 6.581 | 6.748 | 62,828 | +0.16(+2.42%) |
Nov 21, 2014 | 6.748 | 6.748 | 6.544 | 6.588 | 68,574 | -0.04(-0.55%) |
Nov 20, 2014 | 6.581 | 6.697 | 6.566 | 6.624 | 18,623 | +0.04(+0.55%) |
Nov 19, 2014 | 6.719 | 6.768 | 6.530 | 6.588 | 45,996 | -0.16(-2.37%) |
Nov 18, 2014 | 6.726 | 6.784 | 6.690 | 6.748 | 43,816 | +0.07(+0.98%) |
Nov 17, 2014 | 6.704 | 6.755 | 6.659 | 6.682 | 39,717 | -0.04(-0.65%) |
Nov 14, 2014 | 6.820 | 6.849 | 6.704 | 6.726 | 47,129 | -0.07(-0.96%) |
Nov 13, 2014 | 7.009 | 7.034 | 6.748 | 6.791 | 68,921 | -0.25(-3.51%) |
Nov 12, 2014 | 6.914 | 7.067 | 6.835 | 7.038 | 34,318 | +0.07(+1.04%) |
Nov 11, 2014 | 6.965 | 6.994 | 6.836 | 6.965 | 39,096 | -0.03(-0.41%) |
Nov 10, 2014 | 6.886 | 7.001 | 6.714 | 6.994 | 54,927 | +0.15(+2.20%) |
Nov 07, 2014 | 6.951 | 6.951 | 6.750 | 6.843 | 76,343 | -0.14(-2.06%) |
Nov 06, 2014 | 7.001 | 7.001 | 6.865 | 6.987 | 30,531 | +0.01(+0.10%) |
Nov 05, 2014 | 6.944 | 7.001 | 6.886 | 6.980 | 35,424 | +0.06(+0.83%) |
Nov 04, 2014 | 6.886 | 6.929 | 6.814 | 6.922 | 34,647 | +0.03(+0.42%) |