Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.159 | 6.174 | 6.129 | 6.154 | 12,794 | -0.06(-0.96%) |
Jan 29, 2015 | 6.188 | 6.218 | 6.154 | 6.213 | 16,891 | +0.06(+0.96%) |
Jan 28, 2015 | 6.185 | 6.203 | 6.151 | 6.154 | 8,078 | -0.04(-0.72%) |
Jan 27, 2015 | 6.188 | 6.213 | 6.159 | 6.198 | 10,993 | +0.00(+0.00%) |
Jan 26, 2015 | 6.197 | 6.246 | 6.197 | 6.198 | 12,250 | +0.00(+0.00%) |
Jan 23, 2015 | 6.188 | 6.218 | 6.159 | 6.198 | 26,057 | +0.03(+0.48%) |
Jan 22, 2015 | 6.134 | 6.183 | 6.124 | 6.169 | 36,474 | +0.05(+0.77%) |
Jan 21, 2015 | 6.124 | 6.129 | 6.110 | 6.122 | 8,324 | +0.04(+0.61%) |
Jan 20, 2015 | 6.040 | 6.094 | 6.040 | 6.084 | 11,642 | +0.02(+0.41%) |
Jan 16, 2015 | 6.010 | 6.081 | 6.010 | 6.060 | 7,174 | -0.02(-0.33%) |
Jan 15, 2015 | 6.129 | 6.129 | 6.060 | 6.080 | 12,988 | +0.00(+0.00%) |
Jan 14, 2015 | 6.040 | 6.088 | 6.030 | 6.080 | 11,324 | +0.03(+0.57%) |
Jan 13, 2015 | 6.089 | 6.099 | 6.045 | 6.045 | 17,110 | -0.00(-0.08%) |
Jan 12, 2015 | 6.094 | 6.094 | 6.025 | 6.050 | 23,199 | -0.02(-0.34%) |
Jan 09, 2015 | 5.990 | 6.071 | 5.990 | 6.071 | 15,197 | -0.05(-0.79%) |
Jan 08, 2015 | 6.129 | 6.134 | 6.116 | 6.119 | 32,340 | -0.01(-0.16%) |
Jan 07, 2015 | 6.094 | 6.144 | 6.094 | 6.129 | 14,900 | +0.01(+0.24%) |
Jan 06, 2015 | 6.183 | 6.183 | 6.084 | 6.114 | 10,026 | -0.07(-1.12%) |
Jan 05, 2015 | 6.268 | 6.268 | 6.154 | 6.183 | 19,752 | -0.08(-1.26%) |
Jan 02, 2015 | 6.292 | 6.312 | 6.233 | 6.263 | 19,406 | +0.02(+0.32%) |
Dec 31, 2014 | 6.361 | 6.243 | 6.243 | 6.243 | 26,886 | -0.09(-1.41%) |
Dec 30, 2014 | 6.356 | 6.357 | 6.291 | 6.332 | 31,564 | -0.07(-1.02%) |
Dec 29, 2014 | 6.292 | 6.417 | 6.292 | 6.397 | 19,708 | +0.03(+0.40%) |
Dec 26, 2014 | 6.426 | 6.426 | 6.317 | 6.371 | 39,452 | +0.05(+0.86%) |
Dec 24, 2014 | 6.366 | 6.317 | 6.317 | 6.317 | 3,234 | -0.01(-0.16%) |
Dec 23, 2014 | 6.302 | 6.366 | 6.302 | 6.327 | 15,260 | +0.02(+0.31%) |
Dec 22, 2014 | 6.327 | 6.411 | 6.302 | 6.308 | 32,423 | +0.03(+0.40%) |
Dec 19, 2014 | 6.277 | 6.327 | 6.268 | 6.282 | 15,440 | -0.04(-0.57%) |
Dec 18, 2014 | 6.327 | 6.347 | 6.263 | 6.319 | 26,090 | +0.06(+0.90%) |
Dec 17, 2014 | 6.268 | 6.312 | 6.223 | 6.263 | 29,253 | +0.08(+1.31%) |
Dec 16, 2014 | 6.225 | 6.230 | 6.177 | 6.182 | 20,591 | -0.05(-0.78%) |
Dec 15, 2014 | 6.225 | 6.230 | 6.225 | 6.230 | 1,794 | -0.06(-0.92%) |
Dec 12, 2014 | 6.264 | 6.322 | 6.264 | 6.288 | 23,770 | +0.00(+0.00%) |
Dec 11, 2014 | 6.307 | 6.317 | 6.283 | 6.288 | 14,498 | +0.04(+0.70%) |
Dec 10, 2014 | 6.336 | 6.356 | 6.240 | 6.245 | 26,685 | -0.10(-1.57%) |
Dec 09, 2014 | 6.336 | 6.365 | 6.327 | 6.344 | 31,374 | -0.08(-1.31%) |
Dec 08, 2014 | 6.404 | 6.438 | 6.404 | 6.428 | 29,005 | +0.02(+0.38%) |
Dec 05, 2014 | 6.370 | 6.395 | 6.370 | 6.404 | 16,857 | +0.07(+1.15%) |
Dec 04, 2014 | 6.336 | 6.336 | 6.304 | 6.332 | 34,039 | +0.05(+0.81%) |
Dec 03, 2014 | 6.269 | 6.291 | 6.245 | 6.281 | 4,788 | +0.03(+0.43%) |
Dec 02, 2014 | 6.245 | 6.264 | 6.245 | 6.254 | 11,556 | +0.01(+0.23%) |
Dec 01, 2014 | 6.283 | 6.283 | 6.211 | 6.240 | 29,321 | -0.00(-0.00%) |
Nov 28, 2014 | 6.206 | 6.264 | 6.206 | 6.240 | 17,880 | +0.04(+0.62%) |
Nov 26, 2014 | 6.191 | 6.201 | 6.201 | 6.201 | 9,716 | +0.01(+0.16%) |
Nov 25, 2014 | 6.208 | 6.211 | 6.191 | 6.191 | 5,716 | +0.03(+0.47%) |
Nov 24, 2014 | 6.100 | 6.186 | 6.100 | 6.162 | 7,986 | +0.05(+0.87%) |
Nov 21, 2014 | 6.148 | 6.153 | 6.109 | 6.109 | 12,152 | +0.03(+0.56%) |
Nov 20, 2014 | 6.085 | 6.085 | 6.075 | 6.075 | 2,274 | +0.01(+0.24%) |
Nov 19, 2014 | 6.032 | 6.085 | 6.027 | 6.061 | 9,826 | +0.05(+0.80%) |
Nov 18, 2014 | 5.993 | 6.032 | 5.964 | 6.012 | 22,780 | +0.06(+1.06%) |
Nov 17, 2014 | 5.930 | 5.969 | 5.925 | 5.950 | 6,311 | -0.01(-0.24%) |
Nov 14, 2014 | 5.950 | 5.998 | 5.950 | 5.964 | 13,808 | -0.04(-0.74%) |
Nov 13, 2014 | 6.008 | 6.027 | 5.979 | 6.008 | 31,000 | -0.01(-0.15%) |
Nov 12, 2014 | 6.022 | 6.031 | 6.003 | 6.017 | 19,299 | -0.04(-0.72%) |
Nov 11, 2014 | 6.003 | 6.061 | 6.003 | 6.061 | 5,377 | +0.06(+0.97%) |
Nov 10, 2014 | 6.022 | 6.037 | 5.974 | 6.003 | 9,113 | -0.07(-1.19%) |
Nov 07, 2014 | 6.124 | 6.124 | 6.066 | 6.075 | 9,859 | -0.05(-0.79%) |
Nov 06, 2014 | 6.114 | 6.191 | 6.114 | 6.124 | 31,587 | +0.04(+0.64%) |
Nov 05, 2014 | 6.056 | 6.090 | 6.056 | 6.085 | 24,066 | +0.09(+1.45%) |
Nov 04, 2014 | 5.993 | 6.009 | 5.946 | 5.998 | 27,709 | +0.06(+1.06%) |