Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.130 | 6.134 | 6.039 | 6.039 | 19,519,466 | -0.12(-1.94%) |
Jan 29, 2015 | 6.253 | 6.261 | 6.071 | 6.158 | 32,072,040 | -0.11(-1.77%) |
Jan 28, 2015 | 6.452 | 6.459 | 6.261 | 6.269 | 36,194,080 | -0.10(-1.50%) |
Jan 27, 2015 | 6.372 | 6.396 | 6.309 | 6.364 | 15,702,058 | +0.01(+0.13%) |
Jan 26, 2015 | 6.317 | 6.372 | 6.285 | 6.356 | 25,282,620 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.396 | 6.269 | 6.277 | 13,079,082 | +0.02(+0.38%) |
Jan 22, 2015 | 6.205 | 6.293 | 6.178 | 6.253 | 16,673,681 | +0.13(+2.08%) |
Jan 21, 2015 | 6.078 | 6.152 | 6.047 | 6.126 | 8,928,099 | +0.03(+0.52%) |
Jan 20, 2015 | 6.103 | 6.114 | 6.011 | 6.094 | 14,869,311 | +0.09(+1.46%) |
Jan 16, 2015 | 5.919 | 6.015 | 5.888 | 6.007 | 10,670,709 | +0.10(+1.75%) |
Jan 15, 2015 | 5.935 | 5.967 | 5.884 | 5.904 | 17,358,454 | -0.21(-3.51%) |
Jan 14, 2015 | 6.078 | 6.126 | 5.999 | 6.118 | 28,278,794 | +0.19(+3.22%) |
Jan 13, 2015 | 6.015 | 6.055 | 5.880 | 5.927 | 12,126,941 | -0.05(-0.80%) |
Jan 12, 2015 | 6.015 | 6.015 | 5.935 | 5.975 | 6,355,432 | -0.02(-0.40%) |
Jan 09, 2015 | 6.015 | 6.023 | 5.951 | 5.999 | 10,449,811 | -0.04(-0.66%) |
Jan 08, 2015 | 5.991 | 6.086 | 5.983 | 6.039 | 14,337,096 | +0.03(+0.53%) |
Jan 07, 2015 | 5.991 | 6.039 | 5.955 | 6.007 | 14,563,800 | +0.02(+0.27%) |
Jan 06, 2015 | 6.031 | 6.070 | 5.927 | 5.991 | 16,234,427 | -0.10(-1.57%) |
Jan 05, 2015 | 6.150 | 6.158 | 6.031 | 6.086 | 16,623,648 | -0.28(-4.37%) |
Jan 02, 2015 | 6.333 | 6.380 | 6.297 | 6.364 | 9,965,393 | +0.12(+1.91%) |
Dec 31, 2014 | 6.309 | 6.245 | 6.245 | 6.245 | 5,480,652 | -0.07(-1.13%) |
Dec 30, 2014 | 6.356 | 6.380 | 6.317 | 6.317 | 11,455,158 | -0.07(-1.12%) |
Dec 29, 2014 | 6.412 | 6.428 | 6.372 | 6.388 | 5,282,611 | -0.10(-1.59%) |
Dec 26, 2014 | 6.432 | 6.515 | 6.428 | 6.492 | 3,877,569 | +0.06(+0.99%) |
Dec 24, 2014 | 6.396 | 6.428 | 6.428 | 6.428 | 3,727,981 | +0.01(+0.12%) |
Dec 23, 2014 | 6.364 | 6.444 | 6.356 | 6.420 | 11,791,836 | +0.10(+1.51%) |
Dec 22, 2014 | 6.285 | 6.341 | 6.278 | 6.325 | 9,557,614 | +0.04(+0.63%) |
Dec 19, 2014 | 6.237 | 6.341 | 6.237 | 6.285 | 17,658,396 | -0.10(-1.62%) |
Dec 18, 2014 | 6.317 | 6.412 | 6.261 | 6.388 | 16,956,412 | +0.14(+2.29%) |
Dec 17, 2014 | 6.118 | 6.293 | 6.118 | 6.245 | 21,662,402 | +0.10(+1.68%) |
Dec 16, 2014 | 6.070 | 6.257 | 6.047 | 6.142 | 25,991,458 | -0.01(-0.13%) |
Dec 15, 2014 | 6.285 | 6.301 | 6.106 | 6.150 | 18,589,492 | -0.10(-1.65%) |
Dec 12, 2014 | 6.404 | 6.412 | 6.245 | 6.253 | 17,728,756 | -0.12(-1.87%) |
Dec 11, 2014 | 6.444 | 6.460 | 6.356 | 6.372 | 18,991,298 | -0.03(-0.50%) |
Dec 10, 2014 | 6.511 | 6.547 | 6.372 | 6.404 | 16,875,076 | -0.06(-0.86%) |
Dec 09, 2014 | 6.428 | 6.476 | 6.384 | 6.460 | 12,325,160 | -0.08(-1.22%) |
Dec 08, 2014 | 6.611 | 6.650 | 6.515 | 6.539 | 29,439,534 | -0.05(-0.72%) |
Dec 05, 2014 | 6.492 | 6.611 | 6.492 | 6.587 | 21,322,888 | +0.12(+1.84%) |
Dec 04, 2014 | 6.476 | 6.515 | 6.420 | 6.468 | 11,243,196 | -0.06(-0.97%) |
Dec 03, 2014 | 6.492 | 6.547 | 6.448 | 6.531 | 31,089,244 | -0.06(-0.84%) |
Dec 02, 2014 | 6.627 | 6.635 | 6.539 | 6.587 | 21,840,252 | +0.01(+0.12%) |
Dec 01, 2014 | 6.627 | 6.627 | 6.563 | 6.579 | 13,760,992 | +0.03(+0.49%) |
Nov 28, 2014 | 6.547 | 6.603 | 6.523 | 6.547 | 8,582,056 | +0.04(+0.61%) |
Nov 26, 2014 | 6.531 | 6.507 | 6.507 | 6.507 | 9,614,015 | +0.06(+0.86%) |
Nov 25, 2014 | 6.444 | 6.499 | 6.444 | 6.452 | 19,581,332 | +0.00(+0.00%) |
Nov 24, 2014 | 6.420 | 6.499 | 6.412 | 6.452 | 23,730,666 | +0.12(+1.88%) |
Nov 21, 2014 | 6.349 | 6.420 | 6.317 | 6.333 | 24,163,672 | +0.15(+2.44%) |
Nov 20, 2014 | 6.245 | 6.285 | 6.174 | 6.182 | 9,268,459 | +0.03(+0.52%) |
Nov 19, 2014 | 6.253 | 6.261 | 6.142 | 6.150 | 13,650,309 | -0.15(-2.40%) |
Nov 18, 2014 | 6.269 | 6.364 | 6.261 | 6.301 | 34,619,716 | +0.21(+3.39%) |
Nov 17, 2014 | 6.102 | 6.126 | 6.062 | 6.094 | 29,343,732 | -0.15(-2.42%) |
Nov 14, 2014 | 6.317 | 6.341 | 6.166 | 6.245 | 48,735,468 | -0.32(-4.84%) |
Nov 13, 2014 | 6.499 | 6.571 | 6.468 | 6.563 | 19,099,786 | +0.17(+2.61%) |
Nov 12, 2014 | 6.404 | 6.444 | 6.372 | 6.396 | 10,958,631 | -0.10(-1.47%) |
Nov 11, 2014 | 6.452 | 6.492 | 6.436 | 6.492 | 6,900,037 | +0.04(+0.62%) |
Nov 10, 2014 | 6.396 | 6.460 | 6.364 | 6.452 | 9,171,069 | +0.09(+1.37%) |
Nov 07, 2014 | 6.356 | 6.408 | 6.293 | 6.364 | 16,984,448 | -0.10(-1.48%) |
Nov 06, 2014 | 6.499 | 6.547 | 6.456 | 6.460 | 10,523,315 | -0.03(-0.49%) |
Nov 05, 2014 | 6.539 | 6.545 | 6.484 | 6.492 | 11,101,436 | +0.04(+0.62%) |
Nov 04, 2014 | 6.531 | 6.539 | 6.420 | 6.452 | 18,501,774 | -0.19(-2.87%) |