Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.640 | 6.770 | 6.610 | 6.715 | 8,873,557 | +0.00(+0.07%) |
Jan 29, 2015 | 6.670 | 6.740 | 6.610 | 6.710 | 4,465,521 | +0.03(+0.45%) |
Jan 28, 2015 | 6.800 | 6.860 | 6.660 | 6.680 | 12,441,630 | -0.09(-1.33%) |
Jan 27, 2015 | 6.830 | 6.860 | 6.770 | 6.770 | 10,758,248 | -0.14(-2.03%) |
Jan 26, 2015 | 6.870 | 6.910 | 6.770 | 6.910 | 4,224,871 | +0.05(+0.73%) |
Jan 23, 2015 | 6.870 | 6.935 | 6.830 | 6.860 | 4,709,166 | +0.01(+0.15%) |
Jan 22, 2015 | 6.840 | 6.870 | 6.695 | 6.850 | 7,396,636 | +0.06(+0.88%) |
Jan 21, 2015 | 6.820 | 6.880 | 6.750 | 6.790 | 6,544,581 | -0.06(-0.88%) |
Jan 20, 2015 | 6.850 | 6.890 | 6.780 | 6.850 | 5,530,875 | +0.02(+0.29%) |
Jan 16, 2015 | 6.730 | 6.830 | 6.680 | 6.830 | 4,973,279 | +0.12(+1.79%) |
Jan 15, 2015 | 6.750 | 6.800 | 6.700 | 6.710 | 8,091,984 | +0.02(+0.30%) |
Jan 14, 2015 | 6.710 | 6.740 | 6.600 | 6.690 | 6,306,493 | -0.07(-1.04%) |
Jan 13, 2015 | 6.780 | 6.840 | 6.670 | 6.760 | 9,259,070 | +0.01(+0.22%) |
Jan 12, 2015 | 6.610 | 6.760 | 6.560 | 6.745 | 9,890,062 | +0.25(+3.93%) |
Jan 09, 2015 | 6.590 | 6.610 | 6.470 | 6.490 | 5,502,325 | -0.11(-1.67%) |
Jan 08, 2015 | 6.500 | 6.610 | 6.460 | 6.600 | 8,945,940 | +0.11(+1.69%) |
Jan 07, 2015 | 6.460 | 6.530 | 6.430 | 6.490 | 7,543,248 | +0.05(+0.78%) |
Jan 06, 2015 | 6.530 | 6.550 | 6.360 | 6.440 | 9,354,557 | -0.06(-0.92%) |
Jan 05, 2015 | 6.620 | 6.670 | 6.430 | 6.500 | 8,762,212 | -0.14(-2.11%) |
Jan 02, 2015 | 6.680 | 6.750 | 6.580 | 6.640 | 4,904,560 | -0.03(-0.45%) |
Dec 31, 2014 | 6.700 | 6.670 | 6.670 | 6.670 | 6,493,400 | +0.01(+0.15%) |
Dec 30, 2014 | 6.730 | 6.790 | 6.640 | 6.660 | 6,359,638 | -0.11(-1.62%) |
Dec 29, 2014 | 6.830 | 6.870 | 6.740 | 6.770 | 4,236,668 | -0.06(-0.88%) |
Dec 26, 2014 | 6.810 | 6.860 | 6.760 | 6.830 | 3,066,124 | +0.07(+1.04%) |
Dec 24, 2014 | 6.780 | 6.760 | 6.760 | 6.760 | 3,007,900 | -0.02(-0.29%) |
Dec 23, 2014 | 6.850 | 6.860 | 6.760 | 6.780 | 6,635,227 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.870 | 6.680 | 6.790 | 7,832,253 | +0.07(+1.04%) |
Dec 19, 2014 | 6.740 | 6.840 | 6.690 | 6.720 | 23,241,204 | -0.02(-0.30%) |
Dec 18, 2014 | 6.600 | 6.750 | 6.570 | 6.740 | 13,177,971 | +0.19(+2.90%) |
Dec 17, 2014 | 6.380 | 6.570 | 6.355 | 6.550 | 11,911,204 | +0.19(+2.99%) |
Dec 16, 2014 | 6.310 | 6.530 | 6.300 | 6.360 | 10,358,381 | +0.06(+0.95%) |
Dec 15, 2014 | 6.280 | 6.320 | 6.170 | 6.300 | 10,887,025 | +0.04(+0.64%) |
Dec 12, 2014 | 6.600 | 6.680 | 6.160 | 6.260 | 17,638,398 | -0.28(-4.28%) |
Dec 11, 2014 | 6.430 | 6.630 | 6.410 | 6.540 | 11,183,789 | +0.09(+1.40%) |
Dec 10, 2014 | 6.500 | 6.540 | 6.380 | 6.450 | 13,015,488 | -0.15(-2.27%) |
Dec 09, 2014 | 6.500 | 6.640 | 6.350 | 6.600 | 13,708,041 | +0.06(+0.92%) |
Dec 08, 2014 | 6.850 | 6.890 | 6.530 | 6.540 | 12,991,050 | -0.36(-5.22%) |
Dec 05, 2014 | 6.880 | 6.940 | 6.850 | 6.900 | 4,809,790 | -0.00(-0.07%) |
Dec 04, 2014 | 6.950 | 6.980 | 6.820 | 6.905 | 8,676,628 | -0.04(-0.65%) |
Dec 03, 2014 | 7.000 | 7.060 | 6.930 | 6.950 | 8,062,716 | -0.08(-1.14%) |
Dec 02, 2014 | 6.950 | 7.040 | 6.940 | 7.030 | 6,873,984 | +0.08(+1.15%) |
Dec 01, 2014 | 7.040 | 7.120 | 6.930 | 6.950 | 5,873,058 | -0.10(-1.42%) |
Nov 28, 2014 | 7.100 | 7.150 | 7.020 | 7.050 | 4,428,571 | -0.01(-0.14%) |
Nov 26, 2014 | 7.010 | 7.060 | 7.060 | 7.060 | 6,312,900 | +0.04(+0.57%) |
Nov 25, 2014 | 7.000 | 7.060 | 6.890 | 7.020 | 10,182,242 | +0.05(+0.72%) |
Nov 24, 2014 | 7.150 | 7.150 | 6.940 | 6.970 | 7,857,798 | -0.16(-2.18%) |
Nov 21, 2014 | 7.060 | 7.130 | 6.960 | 7.125 | 12,483,462 | +0.12(+1.79%) |
Nov 20, 2014 | 6.930 | 7.020 | 6.900 | 7.000 | 5,816,580 | +0.00(+0.00%) |
Nov 19, 2014 | 6.880 | 7.050 | 6.850 | 7.000 | 11,664,610 | +0.14(+2.04%) |
Nov 18, 2014 | 6.850 | 6.910 | 6.820 | 6.860 | 6,416,757 | +0.03(+0.44%) |
Nov 17, 2014 | 6.730 | 6.840 | 6.710 | 6.830 | 5,336,402 | +0.02(+0.29%) |
Nov 14, 2014 | 6.780 | 6.820 | 6.700 | 6.810 | 6,769,056 | +0.08(+1.19%) |
Nov 13, 2014 | 6.780 | 6.800 | 6.720 | 6.730 | 5,569,757 | -0.05(-0.74%) |
Nov 12, 2014 | 6.460 | 6.790 | 6.460 | 6.780 | 9,557,105 | +0.28(+4.31%) |
Nov 11, 2014 | 6.490 | 6.550 | 6.450 | 6.500 | 5,056,842 | +0.00(+0.00%) |
Nov 10, 2014 | 6.450 | 6.500 | 6.400 | 6.500 | 7,278,663 | +0.06(+0.93%) |
Nov 07, 2014 | 6.320 | 6.440 | 6.290 | 6.440 | 5,326,239 | +0.10(+1.58%) |
Nov 06, 2014 | 6.520 | 6.530 | 6.300 | 6.340 | 15,112,494 | -0.24(-3.65%) |
Nov 05, 2014 | 6.370 | 6.590 | 6.300 | 6.580 | 15,297,786 | +0.28(+4.44%) |
Nov 04, 2014 | 6.450 | 6.480 | 6.200 | 6.300 | 17,234,020 | -0.19(-2.93%) |