Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.098 | 6.098 | 5.858 | 5.876 | 805,180 | -0.28(-4.49%) |
Jan 29, 2015 | 6.068 | 6.170 | 6.030 | 6.152 | 339,700 | +0.10(+1.65%) |
Jan 28, 2015 | 6.196 | 6.196 | 6.012 | 6.052 | 890,940 | -0.10(-1.63%) |
Jan 27, 2015 | 6.020 | 6.180 | 5.992 | 6.152 | 544,550 | +0.07(+1.08%) |
Jan 26, 2015 | 6.070 | 6.132 | 6.008 | 6.086 | 344,790 | +0.00(+0.00%) |
Jan 23, 2015 | 6.132 | 6.200 | 6.078 | 6.086 | 366,545 | -0.03(-0.51%) |
Jan 22, 2015 | 6.098 | 6.158 | 6.012 | 6.117 | 554,075 | +0.04(+0.71%) |
Jan 21, 2015 | 6.038 | 6.110 | 5.938 | 6.074 | 984,810 | +0.02(+0.33%) |
Jan 20, 2015 | 6.190 | 6.195 | 6.052 | 6.054 | 690,065 | -0.13(-2.04%) |
Jan 16, 2015 | 5.950 | 6.196 | 5.950 | 6.180 | 1,044,455 | +0.21(+3.55%) |
Jan 15, 2015 | 6.120 | 6.120 | 5.912 | 5.968 | 726,830 | -0.03(-0.57%) |
Jan 14, 2015 | 5.926 | 6.038 | 5.894 | 6.002 | 554,985 | +0.00(+0.07%) |
Jan 13, 2015 | 5.996 | 6.098 | 5.938 | 5.998 | 899,270 | +0.06(+0.98%) |
Jan 12, 2015 | 5.896 | 5.998 | 5.868 | 5.940 | 680,710 | +0.02(+0.41%) |
Jan 09, 2015 | 5.944 | 5.996 | 5.880 | 5.916 | 413,245 | -0.02(-0.30%) |
Jan 08, 2015 | 5.862 | 6.028 | 5.810 | 5.934 | 1,232,700 | +0.13(+2.17%) |
Jan 07, 2015 | 5.778 | 5.854 | 5.588 | 5.808 | 1,325,625 | +0.05(+0.94%) |
Jan 06, 2015 | 5.750 | 5.826 | 5.628 | 5.754 | 1,318,320 | +0.03(+0.45%) |
Jan 05, 2015 | 5.586 | 5.758 | 5.586 | 5.728 | 810,110 | +0.11(+2.03%) |
Jan 02, 2015 | 5.784 | 5.798 | 5.546 | 5.614 | 520,500 | -0.13(-2.23%) |
Dec 31, 2014 | 5.826 | 5.742 | 5.742 | 5.742 | 556,500 | -0.06(-1.03%) |
Dec 30, 2014 | 5.790 | 5.836 | 5.762 | 5.802 | 451,460 | -0.02(-0.31%) |
Dec 29, 2014 | 5.740 | 5.834 | 5.722 | 5.820 | 581,100 | +0.08(+1.46%) |
Dec 26, 2014 | 5.738 | 5.790 | 5.682 | 5.736 | 440,610 | -0.00(-0.03%) |
Dec 24, 2014 | 5.700 | 5.738 | 5.738 | 5.738 | 463,000 | +0.04(+0.74%) |
Dec 23, 2014 | 5.730 | 5.798 | 5.678 | 5.696 | 757,800 | +0.01(+0.14%) |
Dec 22, 2014 | 5.594 | 5.692 | 5.533 | 5.688 | 643,955 | +0.09(+1.64%) |
Dec 19, 2014 | 5.550 | 5.628 | 5.524 | 5.596 | 1,574,775 | +0.03(+0.54%) |
Dec 18, 2014 | 5.542 | 5.590 | 5.496 | 5.566 | 712,345 | +0.08(+1.50%) |
Dec 17, 2014 | 5.262 | 5.486 | 5.238 | 5.484 | 1,012,305 | +0.21(+3.94%) |
Dec 16, 2014 | 5.328 | 5.406 | 5.274 | 5.276 | 892,885 | -0.06(-1.05%) |
Dec 15, 2014 | 5.584 | 5.602 | 5.324 | 5.332 | 773,275 | -0.23(-4.10%) |
Dec 12, 2014 | 5.580 | 5.624 | 5.540 | 5.560 | 870,595 | -0.09(-1.59%) |
Dec 11, 2014 | 5.614 | 5.723 | 5.595 | 5.650 | 672,075 | +0.06(+1.11%) |
Dec 10, 2014 | 5.662 | 5.738 | 5.562 | 5.588 | 566,865 | -0.09(-1.65%) |
Dec 09, 2014 | 5.578 | 5.692 | 5.540 | 5.682 | 619,910 | +0.04(+0.67%) |
Dec 08, 2014 | 5.700 | 5.792 | 5.600 | 5.644 | 684,450 | -0.08(-1.33%) |
Dec 05, 2014 | 5.652 | 5.730 | 5.652 | 5.720 | 814,620 | +0.07(+1.17%) |
Dec 04, 2014 | 5.626 | 5.692 | 5.582 | 5.654 | 609,450 | +0.01(+0.25%) |
Dec 03, 2014 | 5.542 | 5.678 | 5.484 | 5.640 | 791,485 | +0.12(+2.10%) |
Dec 02, 2014 | 5.508 | 5.626 | 5.478 | 5.524 | 1,230,275 | +0.03(+0.58%) |
Dec 01, 2014 | 5.606 | 5.612 | 5.475 | 5.492 | 826,210 | -0.11(-2.03%) |
Nov 28, 2014 | 5.612 | 5.680 | 5.490 | 5.606 | 353,815 | -0.02(-0.28%) |
Nov 26, 2014 | 5.562 | 5.622 | 5.622 | 5.622 | 446,500 | +0.05(+0.90%) |
Nov 25, 2014 | 5.596 | 5.680 | 5.526 | 5.572 | 496,080 | -0.02(-0.36%) |
Nov 24, 2014 | 5.536 | 5.608 | 5.536 | 5.592 | 497,715 | +0.06(+1.16%) |
Nov 21, 2014 | 5.570 | 5.683 | 5.442 | 5.528 | 919,095 | +0.04(+0.66%) |
Nov 20, 2014 | 5.426 | 5.510 | 5.426 | 5.492 | 355,100 | +0.02(+0.44%) |
Nov 19, 2014 | 5.562 | 5.583 | 5.446 | 5.468 | 323,900 | -0.09(-1.58%) |
Nov 18, 2014 | 5.610 | 5.664 | 5.498 | 5.556 | 307,600 | -0.04(-0.68%) |
Nov 17, 2014 | 5.696 | 5.696 | 5.594 | 5.594 | 318,660 | -0.13(-2.24%) |
Nov 14, 2014 | 5.732 | 5.780 | 5.638 | 5.722 | 461,800 | -0.01(-0.14%) |
Nov 13, 2014 | 5.778 | 5.798 | 5.696 | 5.730 | 268,015 | -0.05(-0.93%) |
Nov 12, 2014 | 5.724 | 5.798 | 5.724 | 5.784 | 292,560 | +0.03(+0.49%) |
Nov 11, 2014 | 5.772 | 5.832 | 5.710 | 5.756 | 588,450 | -0.03(-0.48%) |
Nov 10, 2014 | 5.746 | 5.792 | 5.728 | 5.784 | 418,845 | +0.05(+0.80%) |
Nov 07, 2014 | 5.799 | 5.799 | 5.694 | 5.738 | 374,835 | -0.05(-0.83%) |
Nov 06, 2014 | 5.772 | 5.796 | 5.760 | 5.786 | 372,030 | +0.01(+0.21%) |
Nov 05, 2014 | 5.818 | 5.818 | 5.718 | 5.774 | 555,035 | -0.02(-0.35%) |
Nov 04, 2014 | 5.672 | 5.800 | 5.672 | 5.794 | 691,025 | +0.11(+1.97%) |