Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.803 | 5.869 | 5.869 | 5.869 | 14,866,462 | +0.04(+0.75%) |
Dec 30, 2014 | 5.865 | 5.891 | 5.751 | 5.825 | 14,914,025 | +0.05(+0.84%) |
Dec 29, 2014 | 5.729 | 5.830 | 5.707 | 5.777 | 22,754,048 | +0.04(+0.69%) |
Dec 26, 2014 | 5.821 | 5.865 | 5.680 | 5.737 | 12,491,644 | -0.09(-1.58%) |
Dec 24, 2014 | 5.830 | 5.830 | 5.830 | 5.830 | 6,445,930 | +0.12(+2.01%) |
Dec 23, 2014 | 5.740 | 5.762 | 5.598 | 5.715 | 16,164,869 | -0.05(-0.82%) |
Dec 22, 2014 | 5.732 | 5.812 | 5.628 | 5.762 | 16,980,258 | +0.10(+1.75%) |
Dec 19, 2014 | 5.736 | 5.775 | 5.645 | 5.663 | 23,190,350 | +0.06(+1.08%) |
Dec 18, 2014 | 5.719 | 5.788 | 5.559 | 5.602 | 20,189,890 | +0.06(+1.09%) |
Dec 17, 2014 | 5.356 | 5.663 | 5.339 | 5.542 | 39,450,104 | +0.36(+6.92%) |
Dec 16, 2014 | 5.170 | 5.252 | 5.045 | 5.183 | 35,263,948 | -0.11(-2.12%) |
Dec 15, 2014 | 5.542 | 5.546 | 5.246 | 5.296 | 36,887,832 | -0.25(-4.44%) |
Dec 12, 2014 | 5.784 | 5.822 | 5.529 | 5.542 | 20,141,434 | -0.26(-4.54%) |
Dec 11, 2014 | 5.766 | 5.909 | 5.699 | 5.805 | 15,818,021 | -0.02(-0.37%) |
Dec 10, 2014 | 6.008 | 6.008 | 5.766 | 5.827 | 16,524,062 | -0.19(-3.16%) |
Dec 09, 2014 | 5.952 | 6.069 | 5.861 | 6.017 | 16,137,934 | +0.11(+1.83%) |
Dec 08, 2014 | 6.172 | 6.181 | 5.835 | 5.909 | 17,263,720 | -0.29(-4.74%) |
Dec 05, 2014 | 6.090 | 6.241 | 6.030 | 6.203 | 11,562,569 | +0.07(+1.13%) |
Dec 04, 2014 | 6.224 | 6.254 | 6.086 | 6.133 | 9,990,138 | -0.13(-2.07%) |
Dec 03, 2014 | 6.263 | 6.349 | 6.246 | 6.263 | 12,381,956 | +0.05(+0.76%) |
Dec 02, 2014 | 6.250 | 6.298 | 6.125 | 6.216 | 20,081,952 | -0.13(-1.99%) |
Dec 01, 2014 | 6.467 | 6.471 | 6.292 | 6.342 | 24,754,204 | -0.34(-5.10%) |
Nov 28, 2014 | 6.756 | 6.795 | 6.601 | 6.683 | 11,549,406 | -0.34(-4.86%) |
Nov 26, 2014 | 6.989 | 7.024 | 7.024 | 7.024 | 21,272,712 | +0.09(+1.24%) |
Nov 25, 2014 | 6.989 | 6.998 | 6.774 | 6.938 | 22,866,796 | +0.10(+1.45%) |
Nov 24, 2014 | 6.873 | 7.002 | 6.778 | 6.838 | 24,529,024 | -0.25(-3.47%) |
Nov 21, 2014 | 6.644 | 7.136 | 6.631 | 7.084 | 44,430,412 | +0.66(+10.28%) |
Nov 20, 2014 | 6.532 | 6.735 | 6.277 | 6.424 | 23,878,994 | +0.02(+0.34%) |
Nov 19, 2014 | 6.273 | 6.448 | 6.165 | 6.402 | 31,098,118 | +0.31(+5.03%) |
Nov 18, 2014 | 5.837 | 6.113 | 5.798 | 6.096 | 19,546,240 | +0.31(+5.29%) |
Nov 17, 2014 | 6.009 | 6.009 | 5.759 | 5.789 | 20,899,138 | -0.16(-2.61%) |
Nov 14, 2014 | 5.737 | 5.971 | 5.733 | 5.945 | 17,994,424 | -0.04(-0.65%) |
Nov 13, 2014 | 6.160 | 6.186 | 5.927 | 5.983 | 26,366,812 | -0.20(-3.28%) |
Nov 12, 2014 | 6.242 | 6.389 | 6.130 | 6.186 | 34,909,740 | +0.03(+0.42%) |
Nov 11, 2014 | 6.165 | 6.195 | 6.076 | 6.160 | 19,260,732 | +0.04(+0.63%) |
Nov 10, 2014 | 6.238 | 6.255 | 6.089 | 6.122 | 10,898,042 | +0.03(+0.57%) |
Nov 07, 2014 | 6.044 | 6.126 | 6.005 | 6.087 | 17,293,170 | +0.03(+0.57%) |
Nov 06, 2014 | 6.186 | 6.204 | 5.992 | 6.053 | 20,838,400 | -0.25(-4.04%) |
Nov 05, 2014 | 6.450 | 6.450 | 6.286 | 6.307 | 21,998,028 | -0.05(-0.81%) |
Nov 04, 2014 | 6.346 | 6.467 | 6.251 | 6.359 | 19,335,582 | +0.02(+0.26%) |
Nov 03, 2014 | 6.347 | 6.403 | 6.218 | 6.343 | 18,671,984 | -0.12(-1.87%) |
Oct 31, 2014 | 6.429 | 6.545 | 6.360 | 6.463 | 34,099,244 | -0.01(-0.13%) |
Oct 30, 2014 | 6.381 | 6.537 | 6.321 | 6.472 | 30,771,366 | +0.55(+9.25%) |
Oct 29, 2014 | 6.239 | 6.261 | 5.881 | 5.924 | 24,818,170 | -0.16(-2.56%) |
Oct 28, 2014 | 5.937 | 6.140 | 5.879 | 6.079 | 28,866,408 | +0.34(+5.94%) |
Oct 27, 2014 | 5.385 | 5.752 | 5.928 | 5.739 | 65,596,312 | -0.19(-3.20%) |
Oct 24, 2014 | 5.842 | 6.092 | 5.777 | 5.928 | 30,143,980 | +0.22(+3.78%) |
Oct 23, 2014 | 5.808 | 5.937 | 5.622 | 5.713 | 37,209,552 | -0.33(-5.50%) |
Oct 22, 2014 | 6.136 | 6.269 | 5.989 | 6.045 | 26,841,200 | -0.04(-0.71%) |
Oct 21, 2014 | 6.036 | 6.136 | 5.946 | 6.088 | 38,156,272 | -0.37(-5.74%) |
Oct 20, 2014 | 6.485 | 6.591 | 6.412 | 6.459 | 23,999,908 | -0.20(-2.98%) |
Oct 17, 2014 | 6.463 | 6.696 | 6.390 | 6.658 | 25,509,520 | +0.33(+5.18%) |
Oct 16, 2014 | 6.347 | 6.537 | 6.282 | 6.330 | 25,279,152 | -0.30(-4.55%) |
Oct 15, 2014 | 6.817 | 6.847 | 6.416 | 6.632 | 35,024,892 | -0.50(-7.07%) |
Oct 14, 2014 | 6.942 | 7.193 | 6.917 | 7.137 | 28,215,364 | +0.07(+0.98%) |
Oct 13, 2014 | 6.813 | 7.180 | 6.813 | 7.068 | 38,854,888 | +0.58(+8.98%) |
Oct 10, 2014 | 6.731 | 6.735 | 6.474 | 6.485 | 21,517,678 | -0.38(-5.59%) |
Oct 09, 2014 | 6.852 | 6.990 | 6.774 | 6.869 | 29,452,026 | +0.09(+1.27%) |
Oct 08, 2014 | 6.886 | 6.886 | 6.537 | 6.783 | 29,486,536 | +0.00(+0.00%) |
Oct 07, 2014 | 6.912 | 6.981 | 6.740 | 6.783 | 37,337,080 | +0.05(+0.77%) |
Oct 06, 2014 | 6.990 | 7.003 | 6.722 | 6.731 | 49,821,220 | +0.62(+10.09%) |
Oct 03, 2014 | 6.002 | 6.196 | 5.954 | 6.114 | 25,914,624 | +0.11(+1.80%) |
Oct 02, 2014 | 5.985 | 6.095 | 5.814 | 6.006 | 39,520,412 | +0.17(+2.87%) |