Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.543 | 5.551 | 5.459 | 5.490 | 23,840,256 | -0.38(-6.45%) |
Jan 29, 2015 | 5.947 | 5.947 | 5.745 | 5.868 | 18,295,864 | -0.08(-1.40%) |
Jan 28, 2015 | 6.053 | 6.066 | 5.912 | 5.952 | 17,844,906 | -0.20(-3.22%) |
Jan 27, 2015 | 5.978 | 6.187 | 5.969 | 6.150 | 14,486,608 | +0.05(+0.87%) |
Jan 26, 2015 | 5.952 | 6.114 | 5.921 | 6.097 | 17,288,786 | +0.09(+1.46%) |
Jan 23, 2015 | 6.022 | 6.031 | 5.903 | 6.009 | 13,788,266 | -0.14(-2.22%) |
Jan 22, 2015 | 6.123 | 6.251 | 6.040 | 6.145 | 20,249,132 | +0.12(+1.97%) |
Jan 21, 2015 | 5.850 | 6.053 | 5.820 | 6.026 | 17,596,036 | +0.18(+3.09%) |
Jan 20, 2015 | 5.806 | 5.857 | 5.758 | 5.846 | 12,151,389 | -0.15(-2.42%) |
Jan 16, 2015 | 5.864 | 5.991 | 5.789 | 5.991 | 39,776,360 | +0.19(+3.34%) |
Jan 15, 2015 | 6.075 | 6.101 | 5.785 | 5.798 | 21,883,986 | -0.22(-3.73%) |
Jan 14, 2015 | 5.916 | 6.040 | 5.864 | 6.022 | 17,126,396 | +0.19(+3.24%) |
Jan 13, 2015 | 5.947 | 5.952 | 5.789 | 5.833 | 17,401,018 | +0.07(+1.14%) |
Jan 12, 2015 | 5.732 | 5.793 | 5.705 | 5.767 | 12,599,228 | -0.17(-2.82%) |
Jan 09, 2015 | 6.013 | 6.062 | 5.868 | 5.934 | 12,039,481 | -0.12(-1.96%) |
Jan 08, 2015 | 6.000 | 6.134 | 5.965 | 6.053 | 13,938,514 | +0.06(+1.03%) |
Jan 07, 2015 | 6.009 | 6.097 | 5.952 | 5.991 | 15,401,362 | +0.15(+2.64%) |
Jan 06, 2015 | 5.609 | 5.868 | 5.565 | 5.837 | 32,569,894 | +0.27(+4.90%) |
Jan 05, 2015 | 5.433 | 5.620 | 5.406 | 5.565 | 19,988,944 | -0.07(-1.27%) |
Jan 02, 2015 | 5.759 | 5.768 | 5.588 | 5.636 | 29,538,748 | -0.24(-4.11%) |
Dec 31, 2014 | 5.812 | 5.878 | 5.878 | 5.878 | 14,844,504 | +0.04(+0.75%) |
Dec 30, 2014 | 5.873 | 5.900 | 5.759 | 5.834 | 14,891,997 | +0.05(+0.84%) |
Dec 29, 2014 | 5.737 | 5.838 | 5.715 | 5.785 | 22,720,440 | +0.04(+0.69%) |
Dec 26, 2014 | 5.829 | 5.873 | 5.689 | 5.746 | 12,473,194 | -0.09(-1.58%) |
Dec 24, 2014 | 5.838 | 5.838 | 5.838 | 5.838 | 6,436,409 | +0.12(+2.01%) |
Dec 23, 2014 | 5.749 | 5.771 | 5.606 | 5.723 | 16,140,997 | -0.05(-0.82%) |
Dec 22, 2014 | 5.740 | 5.820 | 5.636 | 5.771 | 16,955,182 | +0.10(+1.75%) |
Dec 19, 2014 | 5.745 | 5.784 | 5.654 | 5.671 | 23,156,102 | +0.06(+1.08%) |
Dec 18, 2014 | 5.727 | 5.796 | 5.567 | 5.610 | 20,160,074 | +0.06(+1.09%) |
Dec 17, 2014 | 5.364 | 5.671 | 5.347 | 5.550 | 39,391,844 | +0.36(+6.92%) |
Dec 16, 2014 | 5.178 | 5.260 | 5.052 | 5.191 | 35,211,872 | -0.11(-2.12%) |
Dec 15, 2014 | 5.550 | 5.554 | 5.254 | 5.303 | 36,833,356 | -0.25(-4.44%) |
Dec 12, 2014 | 5.792 | 5.831 | 5.537 | 5.550 | 20,111,690 | -0.26(-4.54%) |
Dec 11, 2014 | 5.775 | 5.918 | 5.708 | 5.814 | 15,794,661 | -0.02(-0.37%) |
Dec 10, 2014 | 6.017 | 6.017 | 5.775 | 5.835 | 16,499,660 | -0.19(-3.16%) |
Dec 09, 2014 | 5.961 | 6.078 | 5.870 | 6.026 | 16,114,102 | +0.11(+1.83%) |
Dec 08, 2014 | 6.181 | 6.190 | 5.844 | 5.918 | 17,238,226 | -0.29(-4.74%) |
Dec 05, 2014 | 6.099 | 6.251 | 6.039 | 6.212 | 11,545,494 | +0.07(+1.13%) |
Dec 04, 2014 | 6.233 | 6.264 | 6.095 | 6.143 | 9,975,384 | -0.13(-2.07%) |
Dec 03, 2014 | 6.272 | 6.359 | 6.255 | 6.272 | 12,363,671 | +0.05(+0.76%) |
Dec 02, 2014 | 6.259 | 6.307 | 6.134 | 6.225 | 20,052,296 | -0.13(-1.99%) |
Dec 01, 2014 | 6.477 | 6.481 | 6.301 | 6.351 | 24,717,646 | -0.34(-5.10%) |
Nov 28, 2014 | 6.766 | 6.805 | 6.611 | 6.693 | 11,532,349 | -0.34(-4.86%) |
Nov 26, 2014 | 7.000 | 7.034 | 7.034 | 7.034 | 21,241,294 | +0.09(+1.24%) |
Nov 25, 2014 | 7.000 | 7.008 | 6.784 | 6.948 | 22,833,026 | +0.10(+1.45%) |
Nov 24, 2014 | 6.883 | 7.013 | 6.788 | 6.848 | 24,492,798 | -0.25(-3.47%) |
Nov 21, 2014 | 6.654 | 7.147 | 6.641 | 7.095 | 44,364,792 | +0.66(+10.28%) |
Nov 20, 2014 | 6.541 | 6.745 | 6.286 | 6.433 | 23,843,728 | +0.02(+0.34%) |
Nov 19, 2014 | 6.282 | 6.457 | 6.174 | 6.412 | 31,052,192 | +0.31(+5.03%) |
Nov 18, 2014 | 5.845 | 6.122 | 5.806 | 6.105 | 19,517,372 | +0.31(+5.29%) |
Nov 17, 2014 | 6.018 | 6.018 | 5.768 | 5.798 | 20,868,272 | -0.16(-2.61%) |
Nov 14, 2014 | 5.746 | 5.979 | 5.742 | 5.953 | 17,967,848 | -0.04(-0.65%) |
Nov 13, 2014 | 6.170 | 6.196 | 5.936 | 5.992 | 26,327,872 | -0.20(-3.28%) |
Nov 12, 2014 | 6.252 | 6.399 | 6.139 | 6.196 | 34,858,184 | +0.03(+0.42%) |
Nov 11, 2014 | 6.174 | 6.204 | 6.085 | 6.170 | 19,232,286 | +0.04(+0.63%) |
Nov 10, 2014 | 6.247 | 6.265 | 6.098 | 6.131 | 10,881,947 | +0.03(+0.57%) |
Nov 07, 2014 | 6.053 | 6.135 | 6.014 | 6.096 | 17,267,630 | +0.03(+0.57%) |
Nov 06, 2014 | 6.196 | 6.213 | 6.001 | 6.061 | 20,807,624 | -0.26(-4.04%) |
Nov 05, 2014 | 6.459 | 6.459 | 6.295 | 6.317 | 21,965,540 | -0.05(-0.81%) |
Nov 04, 2014 | 6.355 | 6.477 | 6.260 | 6.368 | 19,307,028 | +0.02(+0.26%) |