Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.206 | 6.210 | 6.114 | 6.114 | 19,280,426 | -0.12(-1.94%) |
Jan 29, 2015 | 6.331 | 6.339 | 6.146 | 6.234 | 31,679,276 | -0.11(-1.77%) |
Jan 28, 2015 | 6.532 | 6.539 | 6.339 | 6.347 | 35,750,836 | -0.10(-1.50%) |
Jan 27, 2015 | 6.451 | 6.476 | 6.387 | 6.443 | 15,509,766 | +0.01(+0.12%) |
Jan 26, 2015 | 6.395 | 6.451 | 6.363 | 6.435 | 24,973,002 | +0.08(+1.27%) |
Jan 23, 2015 | 6.427 | 6.476 | 6.347 | 6.355 | 12,918,911 | +0.02(+0.38%) |
Jan 22, 2015 | 6.282 | 6.371 | 6.254 | 6.331 | 16,469,490 | +0.13(+2.08%) |
Jan 21, 2015 | 6.154 | 6.229 | 6.122 | 6.202 | 8,818,763 | +0.03(+0.52%) |
Jan 20, 2015 | 6.179 | 6.190 | 6.085 | 6.170 | 14,687,217 | +0.09(+1.45%) |
Jan 16, 2015 | 5.993 | 6.089 | 5.961 | 6.081 | 10,540,032 | +0.10(+1.75%) |
Jan 15, 2015 | 6.009 | 6.041 | 5.957 | 5.977 | 17,145,876 | -0.22(-3.51%) |
Jan 14, 2015 | 6.154 | 6.202 | 6.073 | 6.194 | 27,932,484 | +0.19(+3.22%) |
Jan 13, 2015 | 6.089 | 6.130 | 5.953 | 6.001 | 11,978,431 | -0.05(-0.80%) |
Jan 12, 2015 | 6.089 | 6.089 | 6.009 | 6.049 | 6,277,601 | -0.02(-0.40%) |
Jan 09, 2015 | 6.089 | 6.097 | 6.025 | 6.073 | 10,321,840 | -0.04(-0.66%) |
Jan 08, 2015 | 6.065 | 6.162 | 6.057 | 6.114 | 14,161,519 | +0.03(+0.53%) |
Jan 07, 2015 | 6.065 | 6.114 | 6.029 | 6.081 | 14,385,448 | +0.02(+0.27%) |
Jan 06, 2015 | 6.105 | 6.146 | 6.001 | 6.065 | 16,035,615 | -0.10(-1.57%) |
Jan 05, 2015 | 6.226 | 6.234 | 6.105 | 6.162 | 16,420,070 | -0.28(-4.37%) |
Jan 02, 2015 | 6.411 | 6.459 | 6.375 | 6.443 | 9,843,353 | +0.12(+1.91%) |
Dec 31, 2014 | 6.387 | 6.323 | 6.323 | 6.323 | 5,413,534 | -0.07(-1.13%) |
Dec 30, 2014 | 6.435 | 6.459 | 6.395 | 6.395 | 11,314,875 | -0.07(-1.12%) |
Dec 29, 2014 | 6.492 | 6.508 | 6.451 | 6.467 | 5,217,919 | -0.10(-1.59%) |
Dec 26, 2014 | 6.512 | 6.596 | 6.508 | 6.572 | 3,830,083 | +0.06(+0.99%) |
Dec 24, 2014 | 6.476 | 6.508 | 6.508 | 6.508 | 3,682,327 | +0.01(+0.12%) |
Dec 23, 2014 | 6.443 | 6.524 | 6.435 | 6.500 | 11,647,430 | +0.10(+1.51%) |
Dec 22, 2014 | 6.363 | 6.419 | 6.356 | 6.403 | 9,440,569 | +0.04(+0.63%) |
Dec 19, 2014 | 6.315 | 6.419 | 6.315 | 6.363 | 17,442,146 | -0.10(-1.62%) |
Dec 18, 2014 | 6.395 | 6.492 | 6.339 | 6.467 | 16,748,758 | +0.14(+2.29%) |
Dec 17, 2014 | 6.194 | 6.371 | 6.194 | 6.323 | 21,397,118 | +0.10(+1.68%) |
Dec 16, 2014 | 6.146 | 6.335 | 6.122 | 6.218 | 25,673,158 | -0.01(-0.13%) |
Dec 15, 2014 | 6.363 | 6.379 | 6.182 | 6.226 | 18,361,840 | -0.10(-1.65%) |
Dec 12, 2014 | 6.484 | 6.492 | 6.323 | 6.331 | 17,511,646 | -0.12(-1.87%) |
Dec 11, 2014 | 6.524 | 6.540 | 6.435 | 6.451 | 18,758,726 | -0.03(-0.50%) |
Dec 10, 2014 | 6.592 | 6.628 | 6.451 | 6.484 | 16,668,418 | -0.06(-0.86%) |
Dec 09, 2014 | 6.508 | 6.556 | 6.463 | 6.540 | 12,174,223 | -0.08(-1.22%) |
Dec 08, 2014 | 6.693 | 6.733 | 6.596 | 6.620 | 29,079,010 | -0.05(-0.72%) |
Dec 05, 2014 | 6.572 | 6.693 | 6.572 | 6.669 | 21,061,762 | +0.12(+1.84%) |
Dec 04, 2014 | 6.556 | 6.596 | 6.500 | 6.548 | 11,105,509 | -0.06(-0.97%) |
Dec 03, 2014 | 6.572 | 6.628 | 6.528 | 6.612 | 30,708,516 | -0.06(-0.84%) |
Dec 02, 2014 | 6.709 | 6.717 | 6.620 | 6.669 | 21,572,790 | +0.01(+0.12%) |
Dec 01, 2014 | 6.709 | 6.709 | 6.644 | 6.661 | 13,592,471 | +0.03(+0.49%) |
Nov 28, 2014 | 6.628 | 6.685 | 6.604 | 6.628 | 8,476,958 | +0.04(+0.61%) |
Nov 26, 2014 | 6.612 | 6.588 | 6.588 | 6.588 | 9,496,279 | +0.06(+0.86%) |
Nov 25, 2014 | 6.524 | 6.580 | 6.524 | 6.532 | 19,341,534 | +0.00(+0.00%) |
Nov 24, 2014 | 6.500 | 6.580 | 6.492 | 6.532 | 23,440,052 | +0.12(+1.88%) |
Nov 21, 2014 | 6.427 | 6.500 | 6.395 | 6.411 | 23,867,758 | +0.15(+2.44%) |
Nov 20, 2014 | 6.323 | 6.363 | 6.250 | 6.258 | 9,154,954 | +0.03(+0.52%) |
Nov 19, 2014 | 6.331 | 6.339 | 6.218 | 6.226 | 13,483,144 | -0.15(-2.40%) |
Nov 18, 2014 | 6.347 | 6.443 | 6.339 | 6.379 | 34,195,756 | +0.21(+3.39%) |
Nov 17, 2014 | 6.178 | 6.202 | 6.138 | 6.170 | 28,984,380 | -0.15(-2.42%) |
Nov 14, 2014 | 6.395 | 6.419 | 6.242 | 6.323 | 48,138,636 | -0.32(-4.84%) |
Nov 13, 2014 | 6.580 | 6.652 | 6.548 | 6.644 | 18,865,886 | +0.17(+2.61%) |
Nov 12, 2014 | 6.484 | 6.524 | 6.451 | 6.476 | 10,824,428 | -0.10(-1.47%) |
Nov 11, 2014 | 6.532 | 6.572 | 6.516 | 6.572 | 6,815,537 | +0.04(+0.62%) |
Nov 10, 2014 | 6.476 | 6.540 | 6.443 | 6.532 | 9,058,757 | +0.09(+1.37%) |
Nov 07, 2014 | 6.435 | 6.488 | 6.371 | 6.443 | 16,776,451 | -0.10(-1.48%) |
Nov 06, 2014 | 6.580 | 6.628 | 6.536 | 6.540 | 10,394,443 | -0.03(-0.49%) |
Nov 05, 2014 | 6.620 | 6.626 | 6.564 | 6.572 | 10,965,484 | +0.04(+0.62%) |
Nov 04, 2014 | 6.612 | 6.620 | 6.500 | 6.532 | 18,275,196 | -0.19(-2.87%) |