Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.879 | 5.892 | 5.848 | 5.848 | 325,301 | -0.07(-1.11%) |
Jan 29, 2015 | 5.887 | 5.914 | 5.848 | 5.914 | 242,071 | +0.04(+0.74%) |
Jan 28, 2015 | 5.940 | 5.966 | 5.861 | 5.870 | 351,362 | -0.06(-1.03%) |
Jan 27, 2015 | 5.931 | 5.979 | 5.901 | 5.931 | 369,392 | -0.05(-0.88%) |
Jan 26, 2015 | 5.984 | 6.005 | 5.962 | 5.984 | 433,211 | -0.01(-0.22%) |
Jan 23, 2015 | 5.988 | 6.043 | 5.984 | 5.997 | 457,037 | -0.01(-0.15%) |
Jan 22, 2015 | 5.935 | 6.010 | 5.896 | 6.005 | 367,352 | +0.08(+1.40%) |
Jan 21, 2015 | 5.905 | 5.935 | 5.883 | 5.922 | 362,482 | +0.02(+0.30%) |
Jan 20, 2015 | 5.918 | 5.918 | 5.844 | 5.905 | 272,775 | +0.03(+0.45%) |
Jan 16, 2015 | 5.791 | 5.890 | 5.787 | 5.879 | 464,286 | +0.07(+1.20%) |
Jan 15, 2015 | 5.874 | 5.874 | 5.796 | 5.809 | 332,026 | -0.04(-0.75%) |
Jan 14, 2015 | 5.835 | 5.870 | 5.796 | 5.852 | 367,091 | -0.03(-0.45%) |
Jan 13, 2015 | 5.979 | 6.014 | 5.861 | 5.879 | 259,415 | -0.05(-0.81%) |
Jan 12, 2015 | 5.975 | 5.975 | 5.883 | 5.927 | 204,001 | -0.03(-0.59%) |
Jan 09, 2015 | 5.992 | 6.001 | 5.922 | 5.962 | 244,807 | -0.03(-0.44%) |
Jan 08, 2015 | 5.935 | 5.997 | 5.922 | 5.988 | 196,470 | +0.10(+1.78%) |
Jan 07, 2015 | 5.870 | 5.887 | 5.822 | 5.883 | 526,729 | +0.05(+0.90%) |
Jan 06, 2015 | 5.866 | 5.909 | 5.800 | 5.831 | 281,388 | -0.03(-0.52%) |
Jan 05, 2015 | 5.940 | 5.940 | 5.857 | 5.861 | 334,787 | -0.11(-1.83%) |
Jan 02, 2015 | 6.027 | 6.027 | 5.922 | 5.970 | 232,438 | -0.00(-0.07%) |
Dec 31, 2014 | 6.027 | 5.975 | 5.975 | 5.975 | 242,700 | -0.04(-0.65%) |
Dec 30, 2014 | 6.053 | 6.066 | 5.988 | 6.014 | 298,753 | -0.04(-0.72%) |
Dec 29, 2014 | 6.066 | 6.106 | 6.032 | 6.058 | 322,215 | -0.00(-0.07%) |
Dec 26, 2014 | 6.032 | 6.067 | 6.032 | 6.062 | 132,129 | +0.03(+0.58%) |
Dec 24, 2014 | 6.014 | 6.027 | 6.027 | 6.027 | 107,154 | +0.00(+0.07%) |
Dec 23, 2014 | 6.036 | 6.049 | 6.014 | 6.023 | 478,209 | +0.00(+0.07%) |
Dec 22, 2014 | 6.058 | 6.062 | 6.018 | 6.018 | 232,482 | -0.02(-0.36%) |
Dec 19, 2014 | 6.005 | 6.078 | 6.001 | 6.040 | 278,288 | +0.03(+0.51%) |
Dec 18, 2014 | 5.909 | 6.014 | 5.909 | 6.010 | 271,089 | +0.17(+2.84%) |
Dec 17, 2014 | 5.752 | 5.861 | 5.752 | 5.844 | 415,297 | +0.09(+1.59%) |
Dec 16, 2014 | 5.748 | 5.861 | 5.743 | 5.752 | 365,333 | -0.04(-0.68%) |
Dec 15, 2014 | 5.852 | 5.870 | 5.756 | 5.791 | 219,564 | -0.03(-0.53%) |
Dec 12, 2014 | 5.901 | 5.916 | 5.822 | 5.822 | 310,361 | -0.09(-1.55%) |
Dec 11, 2014 | 5.905 | 5.997 | 5.905 | 5.914 | 257,848 | +0.01(+0.15%) |
Dec 10, 2014 | 5.970 | 5.988 | 5.902 | 5.905 | 197,418 | -0.08(-1.39%) |
Dec 09, 2014 | 5.953 | 5.988 | 5.922 | 5.988 | 331,009 | -0.02(-0.29%) |
Dec 08, 2014 | 6.023 | 6.045 | 5.997 | 6.005 | 450,047 | -0.04(-0.65%) |
Dec 05, 2014 | 6.040 | 6.058 | 6.032 | 6.045 | 157,135 | +0.02(+0.29%) |
Dec 04, 2014 | 6.036 | 6.049 | 6.014 | 6.027 | 158,627 | -0.02(-0.36%) |
Dec 03, 2014 | 6.005 | 6.049 | 6.005 | 6.049 | 229,040 | +0.04(+0.73%) |
Dec 02, 2014 | 5.944 | 6.016 | 5.944 | 6.005 | 190,304 | +0.06(+0.95%) |
Dec 01, 2014 | 5.992 | 6.005 | 5.940 | 5.949 | 268,271 | -0.05(-0.80%) |
Nov 28, 2014 | 6.023 | 6.025 | 5.992 | 5.997 | 197,501 | -0.04(-0.65%) |
Nov 26, 2014 | 6.018 | 6.036 | 6.036 | 6.036 | 155,236 | +0.01(+0.22%) |
Nov 25, 2014 | 6.023 | 6.049 | 6.010 | 6.023 | 252,992 | +0.00(+0.07%) |
Nov 24, 2014 | 5.997 | 6.027 | 5.997 | 6.018 | 309,702 | +0.02(+0.36%) |
Nov 21, 2014 | 6.032 | 6.046 | 5.997 | 5.997 | 400,861 | +0.01(+0.15%) |
Nov 20, 2014 | 5.984 | 6.001 | 5.975 | 5.988 | 530,917 | +0.00(+0.00%) |
Nov 19, 2014 | 6.012 | 6.012 | 5.972 | 5.988 | 1,106,674 | -0.03(-0.47%) |
Nov 18, 2014 | 5.951 | 6.053 | 5.951 | 6.016 | 1,816,658 | +0.07(+1.23%) |
Nov 17, 2014 | 5.927 | 5.947 | 5.911 | 5.943 | 582,129 | +0.02(+0.41%) |
Nov 14, 2014 | 5.903 | 5.934 | 5.895 | 5.919 | 663,093 | +0.02(+0.28%) |
Nov 13, 2014 | 5.882 | 5.907 | 5.870 | 5.903 | 295,064 | +0.03(+0.55%) |
Nov 12, 2014 | 5.866 | 5.886 | 5.862 | 5.870 | 293,738 | -0.01(-0.21%) |
Nov 11, 2014 | 5.882 | 5.890 | 5.870 | 5.882 | 323,115 | +0.01(+0.14%) |
Nov 10, 2014 | 5.862 | 5.878 | 5.854 | 5.874 | 493,840 | +0.01(+0.21%) |
Nov 07, 2014 | 5.854 | 5.862 | 5.829 | 5.862 | 275,711 | +0.02(+0.35%) |
Nov 06, 2014 | 5.817 | 5.842 | 5.807 | 5.842 | 223,096 | +0.02(+0.42%) |
Nov 05, 2014 | 5.821 | 5.829 | 5.801 | 5.817 | 274,170 | +0.01(+0.21%) |
Nov 04, 2014 | 5.797 | 5.807 | 5.760 | 5.805 | 255,927 | +0.01(+0.14%) |