Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.847 | 6.871 | 6.748 | 6.754 | 12,268,176 | -0.11(-1.56%) |
Jan 29, 2015 | 6.925 | 6.925 | 6.770 | 6.861 | 13,114,747 | -0.10(-1.48%) |
Jan 28, 2015 | 7.012 | 7.042 | 6.957 | 6.964 | 12,367,885 | +0.00(+0.00%) |
Jan 27, 2015 | 6.903 | 7.018 | 6.887 | 6.964 | 16,688,889 | -0.11(-1.54%) |
Jan 26, 2015 | 7.026 | 7.099 | 7.026 | 7.073 | 10,327,182 | +0.04(+0.54%) |
Jan 23, 2015 | 7.091 | 7.105 | 6.996 | 7.036 | 17,772,070 | -0.06(-0.84%) |
Jan 22, 2015 | 7.034 | 7.099 | 6.984 | 7.095 | 15,572,678 | +0.12(+1.73%) |
Jan 21, 2015 | 6.958 | 6.984 | 6.903 | 6.974 | 12,650,599 | +0.12(+1.71%) |
Jan 20, 2015 | 6.867 | 6.913 | 6.802 | 6.857 | 7,715,098 | +0.01(+0.09%) |
Jan 16, 2015 | 6.798 | 6.855 | 6.744 | 6.851 | 12,387,791 | +0.08(+1.17%) |
Jan 15, 2015 | 6.717 | 6.877 | 6.717 | 6.772 | 17,516,906 | +0.06(+0.83%) |
Jan 14, 2015 | 6.728 | 6.739 | 6.675 | 6.717 | 10,956,836 | +0.01(+0.09%) |
Jan 13, 2015 | 6.697 | 6.758 | 6.663 | 6.711 | 15,844,543 | +0.07(+1.01%) |
Jan 12, 2015 | 6.740 | 6.758 | 6.621 | 6.643 | 17,684,728 | -0.01(-0.12%) |
Jan 09, 2015 | 6.847 | 6.905 | 6.560 | 6.651 | 26,805,764 | +0.29(+4.52%) |
Jan 08, 2015 | 6.351 | 6.404 | 6.344 | 6.364 | 17,775,218 | +0.03(+0.53%) |
Jan 07, 2015 | 6.223 | 6.380 | 6.218 | 6.330 | 29,270,210 | +0.13(+2.11%) |
Jan 06, 2015 | 6.221 | 6.283 | 6.100 | 6.199 | 16,765,524 | -0.04(-0.70%) |
Jan 05, 2015 | 6.277 | 6.290 | 6.211 | 6.243 | 12,746,937 | -0.08(-1.25%) |
Jan 02, 2015 | 6.388 | 6.390 | 6.275 | 6.322 | 16,905,872 | +0.09(+1.40%) |
Dec 31, 2014 | 6.286 | 6.235 | 6.235 | 6.235 | 13,872,785 | -0.00(-0.03%) |
Dec 30, 2014 | 6.344 | 6.364 | 6.223 | 6.237 | 7,218,954 | -0.06(-1.01%) |
Dec 29, 2014 | 6.308 | 6.346 | 6.298 | 6.300 | 4,219,422 | -0.00(-0.03%) |
Dec 26, 2014 | 6.382 | 6.382 | 6.302 | 6.302 | 3,190,816 | +0.01(+0.19%) |
Dec 24, 2014 | 6.231 | 6.290 | 6.290 | 6.290 | 11,716,232 | -0.06(-0.97%) |
Dec 23, 2014 | 6.277 | 6.360 | 6.275 | 6.352 | 10,938,485 | -0.01(-0.16%) |
Dec 22, 2014 | 6.330 | 6.380 | 6.302 | 6.362 | 12,251,974 | -0.01(-0.09%) |
Dec 19, 2014 | 6.449 | 6.465 | 6.362 | 6.368 | 17,986,782 | -0.08(-1.29%) |
Dec 18, 2014 | 6.290 | 6.461 | 6.290 | 6.451 | 23,683,106 | +0.24(+3.83%) |
Dec 17, 2014 | 6.120 | 6.223 | 6.090 | 6.213 | 24,185,178 | +0.07(+1.13%) |
Dec 16, 2014 | 6.047 | 6.219 | 6.027 | 6.144 | 23,570,832 | +0.02(+0.39%) |
Dec 15, 2014 | 6.140 | 6.183 | 6.082 | 6.120 | 17,821,720 | -0.08(-1.25%) |
Dec 12, 2014 | 6.211 | 6.286 | 6.193 | 6.197 | 17,325,516 | -0.08(-1.20%) |
Dec 11, 2014 | 6.138 | 6.310 | 6.116 | 6.273 | 20,877,658 | +0.05(+0.80%) |
Dec 10, 2014 | 6.356 | 6.378 | 6.221 | 6.223 | 12,735,801 | -0.15(-2.39%) |
Dec 09, 2014 | 6.366 | 6.431 | 6.292 | 6.376 | 20,477,940 | -0.03(-0.43%) |
Dec 08, 2014 | 6.397 | 6.453 | 6.340 | 6.403 | 29,113,130 | -0.27(-4.02%) |
Dec 05, 2014 | 6.706 | 6.717 | 6.637 | 6.672 | 54,655,564 | -0.11(-1.56%) |
Dec 04, 2014 | 6.806 | 6.823 | 6.757 | 6.778 | 10,477,752 | -0.13(-1.92%) |
Dec 03, 2014 | 6.848 | 6.915 | 6.787 | 6.911 | 8,592,519 | +0.06(+0.91%) |
Dec 02, 2014 | 6.810 | 6.861 | 6.758 | 6.848 | 9,195,446 | -0.07(-1.05%) |
Dec 01, 2014 | 6.907 | 6.972 | 6.893 | 6.921 | 10,925,573 | +0.00(+0.00%) |
Nov 28, 2014 | 6.908 | 6.961 | 6.867 | 6.921 | 8,334,650 | -0.00(-0.04%) |
Nov 26, 2014 | 6.853 | 6.924 | 6.924 | 6.924 | 42,222,836 | +0.10(+1.48%) |
Nov 25, 2014 | 6.832 | 6.864 | 6.790 | 6.823 | 13,230,340 | -0.08(-1.16%) |
Nov 24, 2014 | 6.799 | 6.933 | 6.775 | 6.903 | 20,004,502 | +0.18(+2.67%) |
Nov 21, 2014 | 6.658 | 6.729 | 6.633 | 6.723 | 9,874,947 | +0.16(+2.42%) |
Nov 20, 2014 | 6.721 | 6.753 | 6.520 | 6.565 | 30,557,154 | -0.10(-1.44%) |
Nov 19, 2014 | 6.683 | 6.692 | 6.638 | 6.661 | 15,855,250 | -0.01(-0.16%) |
Nov 18, 2014 | 6.752 | 6.789 | 6.625 | 6.672 | 15,898,452 | -0.07(-0.97%) |
Nov 17, 2014 | 6.738 | 6.827 | 6.732 | 6.737 | 9,084,167 | +0.01(+0.22%) |
Nov 14, 2014 | 6.722 | 6.728 | 6.681 | 6.722 | 6,994,338 | -0.01(-0.18%) |
Nov 13, 2014 | 6.740 | 6.765 | 6.710 | 6.734 | 7,519,429 | +0.08(+1.21%) |
Nov 12, 2014 | 6.649 | 6.703 | 6.637 | 6.654 | 12,947,536 | -0.00(-0.06%) |
Nov 11, 2014 | 6.703 | 6.724 | 6.643 | 6.658 | 9,000,669 | -0.06(-0.84%) |
Nov 10, 2014 | 6.724 | 6.762 | 6.698 | 6.715 | 9,109,093 | -0.02(-0.35%) |
Nov 07, 2014 | 6.701 | 6.765 | 6.701 | 6.738 | 13,213,901 | +0.04(+0.62%) |
Nov 06, 2014 | 6.687 | 6.725 | 6.670 | 6.697 | 7,194,704 | +0.01(+0.13%) |
Nov 05, 2014 | 6.709 | 6.751 | 6.625 | 6.688 | 11,106,927 | +0.05(+0.69%) |
Nov 04, 2014 | 6.641 | 6.669 | 6.611 | 6.642 | 7,440,796 | +0.00(+0.04%) |