Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.986 | 5.948 | 5.948 | 5.948 | 1,473,552 | -0.03(-0.55%) |
Dec 30, 2014 | 6.023 | 6.046 | 5.953 | 5.981 | 1,043,240 | -0.04(-0.62%) |
Dec 29, 2014 | 6.046 | 6.073 | 6.004 | 6.018 | 763,269 | -0.00(-0.08%) |
Dec 26, 2014 | 6.028 | 6.037 | 5.958 | 6.023 | 939,632 | -0.13(-2.05%) |
Dec 24, 2014 | 6.219 | 6.149 | 6.149 | 6.149 | 1,373,941 | -0.07(-1.20%) |
Dec 23, 2014 | 6.307 | 6.307 | 6.209 | 6.223 | 1,290,661 | -0.05(-0.74%) |
Dec 22, 2014 | 6.316 | 6.354 | 6.242 | 6.270 | 1,392,241 | -0.02(-0.37%) |
Dec 19, 2014 | 6.125 | 6.328 | 6.079 | 6.293 | 5,615,710 | +0.19(+3.05%) |
Dec 18, 2014 | 6.121 | 6.158 | 6.037 | 6.107 | 1,374,008 | +0.02(+0.31%) |
Dec 17, 2014 | 5.939 | 6.121 | 5.939 | 6.088 | 2,199,015 | +0.15(+2.59%) |
Dec 16, 2014 | 5.958 | 6.025 | 5.790 | 5.934 | 3,474,617 | -0.04(-0.70%) |
Dec 15, 2014 | 6.084 | 6.097 | 5.976 | 5.976 | 1,689,639 | -0.10(-1.61%) |
Dec 12, 2014 | 6.125 | 6.158 | 6.070 | 6.074 | 1,196,716 | -0.08(-1.36%) |
Dec 11, 2014 | 6.163 | 6.200 | 6.130 | 6.158 | 1,957,272 | +0.01(+0.15%) |
Dec 10, 2014 | 6.191 | 6.214 | 6.130 | 6.149 | 1,251,693 | -0.07(-1.05%) |
Dec 09, 2014 | 6.004 | 6.214 | 6.004 | 6.214 | 1,998,102 | +0.15(+2.54%) |
Dec 08, 2014 | 6.070 | 6.179 | 6.042 | 6.060 | 2,275,546 | -0.00(-0.08%) |
Dec 05, 2014 | 6.121 | 6.153 | 6.046 | 6.065 | 2,759,463 | -0.08(-1.36%) |
Dec 04, 2014 | 6.172 | 6.191 | 6.097 | 6.149 | 2,100,583 | -0.04(-0.60%) |
Dec 03, 2014 | 6.172 | 6.263 | 6.158 | 6.186 | 2,013,215 | +0.02(+0.38%) |
Dec 02, 2014 | 6.070 | 6.163 | 6.032 | 6.163 | 2,631,332 | +0.09(+1.54%) |
Dec 01, 2014 | 6.037 | 6.093 | 6.004 | 6.070 | 2,159,980 | +0.03(+0.54%) |
Nov 28, 2014 | 6.037 | 6.125 | 6.018 | 6.037 | 898,019 | -0.00(-0.08%) |
Nov 26, 2014 | 6.056 | 6.042 | 6.042 | 6.042 | 946,302 | +0.00(+0.08%) |
Nov 25, 2014 | 5.967 | 6.046 | 5.944 | 6.037 | 2,472,897 | +0.09(+1.49%) |
Nov 24, 2014 | 5.944 | 5.962 | 5.920 | 5.948 | 1,195,518 | +0.02(+0.31%) |
Nov 21, 2014 | 5.986 | 5.986 | 5.902 | 5.930 | 1,179,449 | -0.00(-0.08%) |
Nov 20, 2014 | 5.911 | 5.939 | 5.893 | 5.934 | 1,264,086 | +0.03(+0.47%) |
Nov 19, 2014 | 5.934 | 5.958 | 5.897 | 5.907 | 1,112,819 | -0.04(-0.63%) |
Nov 18, 2014 | 5.925 | 5.986 | 5.902 | 5.944 | 1,764,111 | +0.06(+1.03%) |
Nov 17, 2014 | 5.916 | 5.934 | 5.874 | 5.883 | 2,149,622 | -0.04(-0.71%) |
Nov 14, 2014 | 5.920 | 5.981 | 5.916 | 5.925 | 1,096,506 | -0.00(-0.08%) |
Nov 13, 2014 | 5.939 | 5.981 | 5.925 | 5.930 | 755,116 | +0.01(+0.16%) |
Nov 12, 2014 | 5.934 | 5.953 | 5.902 | 5.920 | 1,110,540 | -0.01(-0.24%) |
Nov 11, 2014 | 5.972 | 5.990 | 5.916 | 5.934 | 1,686,543 | -0.04(-0.62%) |
Nov 10, 2014 | 5.874 | 5.976 | 5.862 | 5.972 | 2,136,898 | +0.11(+1.83%) |
Nov 07, 2014 | 5.846 | 5.888 | 5.837 | 5.865 | 2,173,314 | +0.01(+0.24%) |
Nov 06, 2014 | 5.916 | 5.916 | 5.760 | 5.851 | 2,646,491 | +0.01(+0.24%) |
Nov 05, 2014 | 5.813 | 5.855 | 5.781 | 5.837 | 2,286,842 | +0.04(+0.64%) |
Nov 04, 2014 | 5.790 | 5.818 | 5.760 | 5.799 | 1,747,357 | +0.01(+0.16%) |
Nov 03, 2014 | 5.790 | 5.823 | 5.762 | 5.790 | 2,063,712 | +0.02(+0.40%) |
Oct 31, 2014 | 5.767 | 5.774 | 5.711 | 5.767 | 2,047,439 | +0.02(+0.41%) |
Oct 30, 2014 | 5.683 | 5.785 | 5.650 | 5.743 | 2,198,208 | +0.06(+1.07%) |
Oct 29, 2014 | 5.674 | 5.702 | 5.641 | 5.683 | 1,936,729 | -0.00(-0.08%) |
Oct 28, 2014 | 5.618 | 5.688 | 5.590 | 5.688 | 2,149,748 | +0.09(+1.58%) |
Oct 27, 2014 | 5.636 | 5.650 | 5.552 | 5.599 | 1,085,429 | -0.04(-0.74%) |
Oct 24, 2014 | 5.646 | 5.683 | 5.622 | 5.641 | 1,585,045 | +0.01(+0.17%) |
Oct 23, 2014 | 5.716 | 5.729 | 5.627 | 5.632 | 2,483,417 | -0.05(-0.90%) |
Oct 22, 2014 | 5.716 | 5.748 | 5.674 | 5.683 | 1,639,035 | -0.02(-0.33%) |
Oct 21, 2014 | 5.767 | 5.776 | 5.642 | 5.702 | 3,018,728 | -0.06(-0.97%) |