Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.190 | 6.290 | 5.900 | 5.920 | 170,486 | -0.33(-5.28%) |
Jan 29, 2015 | 6.040 | 6.310 | 5.960 | 6.250 | 184,650 | +0.26(+4.34%) |
Jan 28, 2015 | 6.180 | 6.220 | 5.960 | 5.990 | 128,077 | -0.12(-1.96%) |
Jan 27, 2015 | 6.040 | 6.180 | 5.990 | 6.110 | 159,061 | -0.02(-0.33%) |
Jan 26, 2015 | 5.960 | 6.130 | 5.850 | 6.130 | 197,270 | +0.21(+3.55%) |
Jan 23, 2015 | 5.880 | 5.980 | 5.880 | 5.920 | 167,540 | +0.04(+0.68%) |
Jan 22, 2015 | 5.830 | 5.930 | 5.765 | 5.880 | 236,334 | +0.13(+2.26%) |
Jan 21, 2015 | 5.890 | 5.995 | 5.710 | 5.750 | 168,897 | -0.18(-3.04%) |
Jan 20, 2015 | 6.100 | 6.100 | 5.880 | 5.930 | 142,627 | -0.18(-2.95%) |
Jan 16, 2015 | 6.010 | 6.230 | 5.960 | 6.110 | 277,051 | +0.07(+1.16%) |
Jan 15, 2015 | 6.320 | 6.340 | 6.016 | 6.040 | 167,828 | -0.29(-4.58%) |
Jan 14, 2015 | 6.220 | 6.360 | 6.210 | 6.330 | 119,475 | +0.03(+0.48%) |
Jan 13, 2015 | 6.500 | 6.570 | 6.240 | 6.300 | 283,795 | -0.10(-1.56%) |
Jan 12, 2015 | 6.580 | 6.580 | 6.330 | 6.400 | 275,087 | -0.20(-3.03%) |
Jan 09, 2015 | 6.540 | 6.730 | 6.490 | 6.600 | 128,698 | +0.04(+0.61%) |
Jan 08, 2015 | 6.520 | 6.640 | 6.400 | 6.560 | 292,774 | +0.14(+2.18%) |
Jan 07, 2015 | 6.490 | 6.590 | 6.400 | 6.420 | 223,571 | +0.02(+0.31%) |
Jan 06, 2015 | 6.640 | 6.680 | 6.330 | 6.400 | 151,811 | -0.23(-3.47%) |
Jan 05, 2015 | 6.660 | 6.770 | 6.580 | 6.630 | 112,987 | -0.12(-1.78%) |
Jan 02, 2015 | 6.940 | 7.010 | 6.600 | 6.750 | 220,233 | -0.12(-1.75%) |
Dec 31, 2014 | 6.860 | 6.870 | 6.870 | 6.870 | 162,000 | +0.02(+0.29%) |
Dec 30, 2014 | 6.850 | 6.920 | 6.690 | 6.850 | 113,119 | +0.00(+0.00%) |
Dec 29, 2014 | 6.820 | 6.950 | 6.810 | 6.850 | 105,027 | +0.03(+0.44%) |
Dec 26, 2014 | 6.650 | 6.840 | 6.633 | 6.820 | 107,885 | +0.18(+2.71%) |
Dec 24, 2014 | 6.690 | 6.640 | 6.640 | 6.640 | 65,000 | -0.05(-0.75%) |
Dec 23, 2014 | 6.760 | 6.780 | 6.590 | 6.690 | 156,648 | -0.04(-0.59%) |
Dec 22, 2014 | 6.650 | 6.790 | 6.590 | 6.730 | 103,927 | +0.07(+1.05%) |
Dec 19, 2014 | 6.570 | 6.720 | 6.450 | 6.660 | 318,505 | +0.07(+1.06%) |
Dec 18, 2014 | 6.620 | 6.620 | 6.440 | 6.590 | 171,802 | +0.08(+1.23%) |
Dec 17, 2014 | 6.150 | 6.510 | 6.102 | 6.510 | 185,261 | +0.36(+5.85%) |
Dec 16, 2014 | 6.100 | 6.280 | 6.040 | 6.150 | 237,557 | +0.05(+0.82%) |
Dec 15, 2014 | 6.150 | 6.230 | 5.967 | 6.100 | 199,507 | -0.01(-0.16%) |
Dec 12, 2014 | 6.150 | 6.190 | 6.020 | 6.110 | 212,136 | -0.15(-2.40%) |
Dec 11, 2014 | 6.430 | 6.500 | 6.220 | 6.260 | 275,411 | -0.12(-1.88%) |
Dec 10, 2014 | 6.690 | 6.720 | 6.330 | 6.380 | 231,173 | -0.36(-5.34%) |
Dec 09, 2014 | 6.450 | 6.760 | 6.330 | 6.740 | 173,723 | +0.19(+2.90%) |
Dec 08, 2014 | 6.650 | 6.720 | 6.490 | 6.550 | 165,421 | -0.10(-1.50%) |
Dec 05, 2014 | 6.390 | 6.700 | 6.330 | 6.650 | 273,736 | +0.13(+1.99%) |
Dec 04, 2014 | 6.560 | 6.610 | 6.410 | 6.520 | 223,749 | -0.15(-2.25%) |
Dec 03, 2014 | 6.530 | 6.760 | 6.510 | 6.670 | 292,427 | +0.16(+2.46%) |
Dec 02, 2014 | 6.160 | 6.520 | 6.160 | 6.510 | 307,144 | +0.39(+6.37%) |
Dec 01, 2014 | 6.160 | 6.200 | 6.060 | 6.120 | 221,781 | -0.04(-0.65%) |
Nov 28, 2014 | 6.280 | 6.300 | 6.140 | 6.160 | 127,224 | -0.11(-1.75%) |
Nov 26, 2014 | 6.390 | 6.270 | 6.270 | 6.270 | 161,500 | -0.14(-2.18%) |
Nov 25, 2014 | 6.440 | 6.570 | 6.360 | 6.410 | 239,027 | +0.01(+0.16%) |
Nov 24, 2014 | 6.150 | 6.421 | 6.150 | 6.400 | 265,881 | +0.24(+3.90%) |
Nov 21, 2014 | 6.270 | 6.310 | 6.080 | 6.160 | 164,373 | +0.01(+0.16%) |
Nov 20, 2014 | 5.730 | 6.160 | 5.730 | 6.150 | 196,766 | +0.37(+6.40%) |
Nov 19, 2014 | 5.920 | 5.920 | 5.740 | 5.780 | 148,617 | -0.14(-2.36%) |
Nov 18, 2014 | 5.780 | 5.950 | 5.780 | 5.920 | 126,804 | +0.15(+2.60%) |
Nov 17, 2014 | 5.970 | 6.000 | 5.760 | 5.770 | 206,981 | -0.18(-3.03%) |
Nov 14, 2014 | 5.860 | 5.980 | 5.800 | 5.950 | 186,852 | +0.11(+1.88%) |
Nov 13, 2014 | 5.990 | 6.040 | 5.830 | 5.840 | 155,070 | -0.16(-2.67%) |
Nov 12, 2014 | 5.870 | 6.040 | 5.870 | 6.000 | 249,948 | +0.08(+1.35%) |
Nov 11, 2014 | 5.900 | 5.960 | 5.840 | 5.920 | 192,850 | +0.02(+0.34%) |
Nov 10, 2014 | 5.900 | 6.030 | 5.830 | 5.900 | 180,463 | +0.03(+0.51%) |
Nov 07, 2014 | 5.830 | 5.880 | 5.760 | 5.870 | 190,399 | -0.01(-0.17%) |
Nov 06, 2014 | 5.920 | 5.980 | 5.835 | 5.880 | 209,231 | -0.04(-0.76%) |
Nov 05, 2014 | 5.830 | 5.990 | 5.730 | 5.925 | 284,186 | +0.17(+2.86%) |
Nov 04, 2014 | 5.870 | 5.900 | 5.730 | 5.760 | 161,631 | -0.12(-2.04%) |