Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.440 | 6.440 | 6.236 | 6.310 | 4,246 | -0.05(-0.79%) |
Jan 29, 2015 | 6.280 | 6.360 | 6.160 | 6.360 | 11,353 | +0.01(+0.16%) |
Jan 28, 2015 | 6.294 | 6.350 | 6.294 | 6.350 | 1,082 | +0.06(+0.95%) |
Jan 27, 2015 | 6.250 | 6.400 | 6.250 | 6.290 | 4,927 | +0.09(+1.45%) |
Jan 26, 2015 | 6.150 | 6.290 | 6.150 | 6.200 | 6,756 | +0.05(+0.81%) |
Jan 23, 2015 | 6.540 | 6.540 | 6.120 | 6.150 | 6,327 | -0.39(-5.96%) |
Jan 22, 2015 | 6.690 | 6.700 | 6.540 | 6.540 | 7,698 | -0.16(-2.39%) |
Jan 21, 2015 | 6.740 | 6.790 | 6.630 | 6.700 | 3,815 | -0.04(-0.59%) |
Jan 20, 2015 | 6.850 | 6.850 | 6.660 | 6.740 | 2,329 | -0.11(-1.61%) |
Jan 16, 2015 | 7.030 | 7.240 | 6.740 | 6.850 | 14,800 | -0.21(-2.97%) |
Jan 15, 2015 | 7.000 | 7.190 | 7.000 | 7.060 | 4,260 | +0.17(+2.47%) |
Jan 14, 2015 | 7.390 | 7.390 | 6.750 | 6.890 | 14,941 | -0.38(-5.23%) |
Jan 13, 2015 | 7.290 | 7.340 | 7.170 | 7.270 | 5,280 | +0.10(+1.39%) |
Jan 12, 2015 | 7.600 | 7.640 | 7.062 | 7.170 | 12,575 | -0.32(-4.27%) |
Jan 09, 2015 | 6.380 | 7.530 | 6.380 | 7.490 | 40,543 | +1.15(+18.14%) |
Jan 08, 2015 | 6.100 | 6.520 | 6.100 | 6.340 | 28,329 | +0.24(+3.93%) |
Jan 07, 2015 | 6.190 | 6.200 | 6.090 | 6.100 | 3,415 | -0.01(-0.16%) |
Jan 06, 2015 | 6.095 | 6.120 | 6.050 | 6.110 | 5,629 | +0.01(+0.16%) |
Jan 05, 2015 | 6.146 | 6.147 | 6.050 | 6.100 | 10,763 | +0.01(+0.16%) |
Jan 02, 2015 | 6.210 | 6.210 | 6.050 | 6.090 | 5,966 | +0.04(+0.66%) |
Dec 31, 2014 | 5.710 | 6.050 | 6.050 | 6.050 | 15,400 | +0.38(+6.70%) |
Dec 30, 2014 | 5.510 | 5.680 | 5.510 | 5.670 | 19,192 | +0.16(+2.90%) |
Dec 29, 2014 | 5.510 | 5.510 | 5.510 | 5.510 | 328 | +0.00(+0.00%) |
Dec 26, 2014 | 5.700 | 5.700 | 5.510 | 5.510 | 7,549 | -0.12(-2.13%) |
Dec 24, 2014 | 5.630 | 5.630 | 5.630 | 5.630 | 100 | -0.01(-0.09%) |
Dec 23, 2014 | 5.637 | 5.650 | 5.635 | 5.635 | 2,611 | +0.03(+0.45%) |
Dec 22, 2014 | 5.517 | 5.610 | 5.460 | 5.610 | 2,335 | +0.16(+2.94%) |
Dec 19, 2014 | 5.450 | 5.540 | 5.450 | 5.450 | 1,887 | +0.00(+0.00%) |
Dec 18, 2014 | 5.438 | 5.600 | 5.438 | 5.450 | 6,442 | -0.05(-0.91%) |
Dec 17, 2014 | 5.410 | 5.580 | 5.410 | 5.500 | 6,992 | +0.12(+2.23%) |
Dec 16, 2014 | 5.388 | 5.388 | 5.350 | 5.380 | 4,610 | -0.01(-0.19%) |
Dec 15, 2014 | 5.390 | 5.390 | 5.350 | 5.390 | 1,744 | +0.04(+0.75%) |
Dec 12, 2014 | 5.430 | 5.432 | 5.320 | 5.350 | 4,295 | -0.09(-1.65%) |
Dec 11, 2014 | 5.430 | 5.470 | 5.430 | 5.440 | 3,543 | +0.01(+0.18%) |
Dec 10, 2014 | 5.440 | 5.520 | 5.430 | 5.430 | 8,069 | -0.10(-1.81%) |
Dec 09, 2014 | 5.430 | 5.530 | 5.430 | 5.530 | 1,233 | +0.09(+1.71%) |
Dec 08, 2014 | 5.356 | 5.470 | 5.350 | 5.437 | 6,655 | -0.13(-2.39%) |
Dec 05, 2014 | 5.400 | 5.570 | 5.400 | 5.570 | 7,929 | +0.18(+3.34%) |
Dec 04, 2014 | 5.350 | 5.510 | 5.350 | 5.390 | 12,870 | -0.03(-0.55%) |
Dec 03, 2014 | 5.390 | 5.433 | 5.350 | 5.420 | 2,162 | -0.01(-0.18%) |
Dec 02, 2014 | 5.350 | 5.485 | 5.350 | 5.430 | 6,404 | +0.05(+0.93%) |
Dec 01, 2014 | 5.550 | 5.586 | 5.380 | 5.380 | 5,490 | -0.17(-3.06%) |
Nov 28, 2014 | 5.350 | 5.586 | 5.350 | 5.550 | 22,203 | +0.19(+3.54%) |
Nov 26, 2014 | 5.370 | 5.360 | 5.360 | 5.360 | 8,300 | +0.00(+0.00%) |
Nov 25, 2014 | 5.410 | 5.440 | 5.330 | 5.360 | 3,157 | +0.05(+0.94%) |
Nov 24, 2014 | 5.370 | 5.380 | 5.300 | 5.310 | 8,373 | -0.12(-2.21%) |
Nov 21, 2014 | 5.400 | 5.559 | 5.130 | 5.430 | 35,227 | -0.05(-0.91%) |
Nov 20, 2014 | 5.624 | 5.700 | 5.400 | 5.480 | 24,952 | -0.12(-2.14%) |
Nov 19, 2014 | 5.660 | 5.770 | 5.570 | 5.600 | 20,433 | +0.02(+0.36%) |
Nov 18, 2014 | 5.600 | 5.750 | 5.530 | 5.580 | 37,302 | -0.02(-0.36%) |
Nov 17, 2014 | 5.520 | 5.905 | 5.460 | 5.600 | 12,319 | -0.01(-0.18%) |
Nov 14, 2014 | 5.670 | 5.670 | 5.550 | 5.610 | 7,886 | -0.08(-1.41%) |
Nov 13, 2014 | 5.750 | 5.800 | 5.690 | 5.690 | 3,242 | -0.06(-1.04%) |
Nov 12, 2014 | 5.790 | 6.010 | 5.750 | 5.750 | 27,513 | -0.10(-1.71%) |
Nov 11, 2014 | 5.890 | 5.920 | 5.680 | 5.850 | 16,916 | -0.09(-1.52%) |
Nov 10, 2014 | 5.930 | 5.979 | 5.880 | 5.940 | 9,950 | -0.03(-0.50%) |
Nov 07, 2014 | 6.150 | 6.150 | 5.900 | 5.970 | 7,705 | -0.11(-1.81%) |
Nov 06, 2014 | 5.972 | 6.091 | 5.900 | 6.080 | 14,315 | +0.07(+1.16%) |
Nov 05, 2014 | 5.967 | 6.040 | 5.919 | 6.010 | 18,247 | +0.02(+0.33%) |
Nov 04, 2014 | 6.000 | 6.050 | 5.939 | 5.990 | 5,603 | +0.03(+0.50%) |