Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.760 | 6.810 | 6.570 | 6.580 | 57,418 | -0.18(-2.66%) |
Jan 29, 2015 | 6.710 | 6.829 | 6.564 | 6.760 | 41,748 | +0.07(+1.05%) |
Jan 28, 2015 | 7.030 | 7.030 | 6.680 | 6.690 | 72,974 | -0.27(-3.88%) |
Jan 27, 2015 | 6.790 | 7.170 | 6.790 | 6.960 | 113,769 | +0.07(+1.02%) |
Jan 26, 2015 | 6.920 | 7.020 | 6.880 | 6.890 | 68,671 | -0.03(-0.43%) |
Jan 23, 2015 | 6.920 | 7.030 | 6.846 | 6.920 | 34,362 | +0.00(+0.00%) |
Jan 22, 2015 | 6.910 | 7.020 | 6.890 | 6.920 | 55,400 | +0.01(+0.14%) |
Jan 21, 2015 | 7.010 | 7.057 | 6.850 | 6.910 | 71,681 | -0.09(-1.29%) |
Jan 20, 2015 | 6.930 | 7.070 | 6.770 | 7.000 | 174,195 | +0.11(+1.60%) |
Jan 16, 2015 | 6.830 | 6.930 | 6.650 | 6.890 | 137,622 | +0.12(+1.77%) |
Jan 15, 2015 | 6.800 | 7.040 | 6.630 | 6.770 | 130,004 | -0.04(-0.59%) |
Jan 14, 2015 | 6.720 | 6.890 | 6.510 | 6.810 | 87,281 | +0.03(+0.44%) |
Jan 13, 2015 | 7.260 | 7.260 | 6.760 | 6.780 | 210,582 | -0.41(-5.70%) |
Jan 12, 2015 | 6.100 | 7.690 | 6.100 | 7.190 | 357,492 | +0.93(+14.86%) |
Jan 09, 2015 | 6.368 | 6.368 | 6.260 | 6.260 | 33,145 | -0.10(-1.57%) |
Jan 08, 2015 | 6.340 | 6.610 | 6.200 | 6.360 | 129,274 | +0.11(+1.76%) |
Jan 07, 2015 | 6.020 | 6.260 | 6.020 | 6.250 | 106,969 | +0.25(+4.17%) |
Jan 06, 2015 | 6.160 | 6.430 | 6.000 | 6.000 | 100,955 | -0.20(-3.23%) |
Jan 05, 2015 | 6.280 | 6.520 | 6.126 | 6.200 | 177,038 | -0.09(-1.43%) |
Jan 02, 2015 | 6.050 | 6.390 | 6.050 | 6.290 | 349,518 | +0.34(+5.71%) |
Dec 31, 2014 | 6.020 | 5.950 | 5.950 | 5.950 | 163,700 | -0.10(-1.65%) |
Dec 30, 2014 | 6.038 | 6.150 | 5.980 | 6.050 | 289,068 | +0.06(+1.00%) |
Dec 29, 2014 | 5.960 | 6.090 | 5.960 | 5.990 | 55,035 | +0.05(+0.84%) |
Dec 26, 2014 | 6.000 | 6.070 | 5.890 | 5.940 | 39,744 | +0.04(+0.68%) |
Dec 24, 2014 | 5.960 | 5.900 | 5.900 | 5.900 | 28,800 | -0.07(-1.17%) |
Dec 23, 2014 | 6.010 | 6.070 | 5.800 | 5.970 | 46,041 | -0.05(-0.83%) |
Dec 22, 2014 | 6.160 | 6.412 | 6.010 | 6.020 | 78,281 | -0.15(-2.43%) |
Dec 19, 2014 | 6.140 | 6.230 | 5.980 | 6.170 | 509,424 | +0.03(+0.49%) |
Dec 18, 2014 | 6.170 | 6.305 | 6.095 | 6.140 | 72,015 | +0.03(+0.49%) |
Dec 17, 2014 | 5.900 | 6.230 | 5.900 | 6.110 | 111,713 | +0.20(+3.38%) |
Dec 16, 2014 | 6.020 | 6.160 | 5.800 | 5.910 | 44,366 | -0.09(-1.50%) |
Dec 15, 2014 | 6.250 | 6.500 | 5.940 | 6.000 | 89,652 | -0.22(-3.54%) |
Dec 12, 2014 | 6.190 | 6.350 | 6.060 | 6.220 | 78,018 | +0.01(+0.16%) |
Dec 11, 2014 | 6.140 | 6.660 | 6.100 | 6.210 | 187,831 | +0.12(+1.97%) |
Dec 10, 2014 | 6.129 | 6.140 | 6.000 | 6.090 | 52,450 | -0.04(-0.65%) |
Dec 09, 2014 | 6.130 | 6.260 | 6.040 | 6.130 | 77,653 | -0.01(-0.16%) |
Dec 08, 2014 | 6.190 | 6.245 | 5.970 | 6.140 | 118,780 | -0.04(-0.65%) |
Dec 05, 2014 | 6.015 | 6.360 | 6.015 | 6.180 | 80,737 | +0.17(+2.83%) |
Dec 04, 2014 | 6.010 | 6.450 | 5.944 | 6.010 | 85,202 | -0.04(-0.66%) |
Dec 03, 2014 | 6.230 | 6.380 | 6.000 | 6.050 | 110,079 | -0.15(-2.42%) |
Dec 02, 2014 | 6.470 | 6.740 | 6.190 | 6.200 | 86,813 | -0.29(-4.47%) |
Dec 01, 2014 | 6.720 | 6.720 | 6.430 | 6.490 | 139,688 | -0.27(-3.99%) |
Nov 28, 2014 | 6.700 | 6.790 | 6.700 | 6.760 | 14,829 | +0.08(+1.20%) |
Nov 26, 2014 | 6.560 | 6.680 | 6.680 | 6.680 | 110,200 | +0.05(+0.75%) |
Nov 25, 2014 | 6.670 | 6.718 | 6.500 | 6.630 | 65,258 | +0.01(+0.15%) |
Nov 24, 2014 | 6.450 | 6.714 | 6.410 | 6.620 | 86,085 | +0.27(+4.25%) |
Nov 21, 2014 | 6.420 | 6.490 | 6.300 | 6.350 | 66,303 | -0.05(-0.78%) |
Nov 20, 2014 | 6.070 | 6.452 | 6.060 | 6.400 | 123,573 | +0.33(+5.44%) |
Nov 19, 2014 | 5.800 | 6.160 | 5.770 | 6.070 | 173,423 | +0.52(+9.37%) |
Nov 18, 2014 | 5.510 | 5.648 | 5.510 | 5.550 | 192,107 | +0.03(+0.54%) |
Nov 17, 2014 | 5.580 | 5.660 | 5.520 | 5.520 | 194,732 | -0.14(-2.47%) |
Nov 14, 2014 | 5.870 | 5.980 | 5.500 | 5.660 | 157,624 | -0.12(-2.08%) |
Nov 13, 2014 | 5.920 | 5.970 | 5.670 | 5.780 | 108,338 | -0.19(-3.18%) |
Nov 12, 2014 | 6.130 | 6.190 | 5.960 | 5.970 | 73,312 | -0.17(-2.77%) |
Nov 11, 2014 | 7.000 | 7.000 | 5.910 | 6.140 | 132,313 | -0.63(-9.31%) |
Nov 10, 2014 | 6.780 | 6.995 | 6.492 | 6.770 | 65,822 | +0.02(+0.30%) |
Nov 07, 2014 | 6.570 | 6.950 | 6.475 | 6.750 | 67,222 | +0.20(+3.05%) |
Nov 06, 2014 | 6.310 | 6.670 | 6.290 | 6.550 | 57,286 | +0.27(+4.30%) |
Nov 05, 2014 | 6.590 | 6.590 | 6.250 | 6.280 | 74,659 | -0.24(-3.68%) |
Nov 04, 2014 | 6.250 | 6.540 | 6.250 | 6.520 | 101,261 | +0.31(+4.99%) |