Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.320 | 6.245 | 6.245 | 6.245 | 322,140 | -0.02(-0.30%) |
Dec 30, 2014 | 6.240 | 6.264 | 6.235 | 6.264 | 114,894 | +0.02(+0.38%) |
Dec 29, 2014 | 6.254 | 6.273 | 6.221 | 6.240 | 114,129 | -0.01(-0.18%) |
Dec 26, 2014 | 6.249 | 6.273 | 6.231 | 6.251 | 145,922 | +0.03(+0.40%) |
Dec 24, 2014 | 6.226 | 6.226 | 6.226 | 6.226 | 129,997 | +0.02(+0.30%) |
Dec 23, 2014 | 6.226 | 6.226 | 6.183 | 6.207 | 104,655 | +0.02(+0.31%) |
Dec 22, 2014 | 6.150 | 6.188 | 6.150 | 6.188 | 137,727 | +0.04(+0.69%) |
Dec 19, 2014 | 6.079 | 6.160 | 6.051 | 6.145 | 583,365 | +0.10(+1.72%) |
Dec 18, 2014 | 6.005 | 6.041 | 6.005 | 6.041 | 195,278 | +0.06(+0.99%) |
Dec 17, 2014 | 5.882 | 5.982 | 5.863 | 5.982 | 328,432 | +0.12(+2.02%) |
Dec 16, 2014 | 5.895 | 5.923 | 5.855 | 5.863 | 246,149 | -0.04(-0.70%) |
Dec 15, 2014 | 5.968 | 6.000 | 5.904 | 5.904 | 190,643 | -0.08(-1.37%) |
Dec 12, 2014 | 6.037 | 6.060 | 5.977 | 5.987 | 201,467 | -0.06(-0.98%) |
Dec 11, 2014 | 6.050 | 6.055 | 6.028 | 6.046 | 112,138 | +0.01(+0.23%) |
Dec 10, 2014 | 6.032 | 6.060 | 6.000 | 6.032 | 239,473 | -0.03(-0.45%) |
Dec 09, 2014 | 6.064 | 6.073 | 6.037 | 6.060 | 168,563 | -0.04(-0.67%) |
Dec 08, 2014 | 6.041 | 6.101 | 6.041 | 6.101 | 163,664 | +0.05(+0.91%) |
Dec 05, 2014 | 6.041 | 6.050 | 6.018 | 6.046 | 113,225 | -0.01(-0.23%) |
Dec 04, 2014 | 6.032 | 6.060 | 6.006 | 6.060 | 161,968 | +0.03(+0.53%) |
Dec 03, 2014 | 6.028 | 6.046 | 6.010 | 6.028 | 176,314 | +0.01(+0.15%) |
Dec 02, 2014 | 6.000 | 6.023 | 5.993 | 6.018 | 156,281 | +0.01(+0.23%) |
Dec 01, 2014 | 6.060 | 6.064 | 6.000 | 6.005 | 102,745 | -0.05(-0.90%) |
Nov 28, 2014 | 6.041 | 6.082 | 6.041 | 6.060 | 96,400 | +0.02(+0.27%) |
Nov 26, 2014 | 6.028 | 6.043 | 6.043 | 6.043 | 203,159 | +0.02(+0.26%) |
Nov 25, 2014 | 5.982 | 6.028 | 5.973 | 6.028 | 239,668 | +0.05(+0.92%) |
Nov 24, 2014 | 5.977 | 5.982 | 5.964 | 5.973 | 140,307 | +0.02(+0.38%) |
Nov 21, 2014 | 5.982 | 5.987 | 5.950 | 5.950 | 171,436 | -0.01(-0.15%) |
Nov 20, 2014 | 5.918 | 5.964 | 5.918 | 5.959 | 175,839 | +0.00(+0.00%) |
Nov 19, 2014 | 5.918 | 5.964 | 5.914 | 5.959 | 225,993 | +0.03(+0.54%) |
Nov 18, 2014 | 5.877 | 5.932 | 5.877 | 5.927 | 197,415 | +0.04(+0.62%) |
Nov 17, 2014 | 5.882 | 5.936 | 5.872 | 5.891 | 250,793 | +0.02(+0.31%) |
Nov 14, 2014 | 5.932 | 5.959 | 5.863 | 5.872 | 294,666 | -0.08(-1.38%) |
Nov 13, 2014 | 5.968 | 5.990 | 5.941 | 5.955 | 272,592 | -0.02(-0.31%) |
Nov 12, 2014 | 5.991 | 6.028 | 5.964 | 5.973 | 223,714 | -0.04(-0.61%) |
Nov 11, 2014 | 6.018 | 6.023 | 5.987 | 6.009 | 138,880 | -0.01(-0.15%) |
Nov 10, 2014 | 6.000 | 6.028 | 5.987 | 6.018 | 160,261 | -0.00(-0.08%) |
Nov 07, 2014 | 5.996 | 6.023 | 5.968 | 6.023 | 172,635 | +0.03(+0.53%) |
Nov 06, 2014 | 5.973 | 6.000 | 5.959 | 5.991 | 103,442 | +0.02(+0.31%) |
Nov 05, 2014 | 5.964 | 5.977 | 5.950 | 5.973 | 182,308 | +0.00(+0.08%) |
Nov 04, 2014 | 5.982 | 5.982 | 5.941 | 5.968 | 192,666 | -0.01(-0.15%) |
Nov 03, 2014 | 5.932 | 5.982 | 5.932 | 5.977 | 276,071 | +0.05(+0.92%) |
Oct 31, 2014 | 5.882 | 5.932 | 5.864 | 5.923 | 496,830 | +0.07(+1.25%) |
Oct 30, 2014 | 5.827 | 5.877 | 5.827 | 5.850 | 271,683 | +0.01(+0.16%) |
Oct 29, 2014 | 5.836 | 5.845 | 5.795 | 5.841 | 319,619 | +0.00(+0.00%) |
Oct 28, 2014 | 5.777 | 5.841 | 5.777 | 5.841 | 316,935 | +0.06(+1.03%) |
Oct 27, 2014 | 5.754 | 5.781 | 5.749 | 5.781 | 350,898 | +0.03(+0.56%) |
Oct 24, 2014 | 5.758 | 5.763 | 5.717 | 5.749 | 140,190 | +0.00(+0.08%) |
Oct 23, 2014 | 5.708 | 5.749 | 5.694 | 5.745 | 286,393 | +0.05(+0.88%) |
Oct 22, 2014 | 5.672 | 5.695 | 5.667 | 5.695 | 183,525 | +0.03(+0.48%) |
Oct 21, 2014 | 5.612 | 5.667 | 5.608 | 5.667 | 264,034 | +0.06(+1.06%) |
Oct 20, 2014 | 5.553 | 5.608 | 5.553 | 5.608 | 276,923 | +0.04(+0.74%) |
Oct 17, 2014 | 5.553 | 5.567 | 5.517 | 5.567 | 199,589 | +0.06(+1.08%) |
Oct 16, 2014 | 5.416 | 5.517 | 5.398 | 5.507 | 196,385 | +0.06(+1.09%) |
Oct 15, 2014 | 5.489 | 5.489 | 5.380 | 5.448 | 317,364 | -0.06(-1.16%) |
Oct 14, 2014 | 5.526 | 5.535 | 5.498 | 5.512 | 257,841 | +0.03(+0.50%) |
Oct 13, 2014 | 5.507 | 5.526 | 5.476 | 5.485 | 189,494 | -0.01(-0.25%) |
Oct 10, 2014 | 5.521 | 5.580 | 5.494 | 5.498 | 187,675 | -0.02(-0.33%) |
Oct 09, 2014 | 5.544 | 5.580 | 5.512 | 5.517 | 274,615 | -0.01(-0.25%) |
Oct 08, 2014 | 5.448 | 5.535 | 5.439 | 5.530 | 230,985 | +0.07(+1.34%) |
Oct 07, 2014 | 5.453 | 5.480 | 5.439 | 5.457 | 202,265 | -0.01(-0.25%) |
Oct 06, 2014 | 5.444 | 5.480 | 5.444 | 5.471 | 163,399 | +0.03(+0.50%) |
Oct 03, 2014 | 5.434 | 5.448 | 5.407 | 5.444 | 205,138 | +0.01(+0.25%) |
Oct 02, 2014 | 5.439 | 5.451 | 5.389 | 5.430 | 186,466 | -0.03(-0.50%) |