Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.912 | 7.038 | 6.885 | 6.975 | 18,234,950 | -0.04(-0.60%) |
Jan 29, 2015 | 6.836 | 7.017 | 6.801 | 7.017 | 21,835,124 | +0.22(+3.17%) |
Jan 28, 2015 | 7.038 | 7.065 | 6.794 | 6.801 | 14,441,582 | -0.18(-2.59%) |
Jan 27, 2015 | 6.989 | 7.055 | 6.933 | 6.982 | 15,865,186 | -0.10(-1.38%) |
Jan 26, 2015 | 7.003 | 7.093 | 6.982 | 7.079 | 11,006,241 | +0.09(+1.29%) |
Jan 23, 2015 | 7.059 | 7.100 | 6.940 | 6.989 | 15,477,316 | -0.08(-1.13%) |
Jan 22, 2015 | 6.829 | 7.086 | 6.766 | 7.069 | 17,868,806 | +0.27(+4.05%) |
Jan 21, 2015 | 6.801 | 6.874 | 6.752 | 6.794 | 20,067,666 | -0.01(-0.10%) |
Jan 20, 2015 | 6.919 | 6.926 | 6.759 | 6.801 | 12,002,806 | -0.10(-1.51%) |
Jan 16, 2015 | 6.724 | 6.912 | 6.704 | 6.905 | 14,454,999 | +0.15(+2.16%) |
Jan 15, 2015 | 6.822 | 6.864 | 6.717 | 6.759 | 15,723,437 | -0.10(-1.42%) |
Jan 14, 2015 | 6.878 | 6.885 | 6.717 | 6.857 | 20,497,712 | -0.09(-1.30%) |
Jan 13, 2015 | 7.031 | 7.142 | 6.885 | 6.947 | 21,663,076 | -0.02(-0.30%) |
Jan 12, 2015 | 6.961 | 6.989 | 6.885 | 6.968 | 15,826,852 | +0.01(+0.20%) |
Jan 09, 2015 | 7.086 | 7.163 | 6.926 | 6.954 | 14,814,965 | -0.20(-2.82%) |
Jan 08, 2015 | 7.052 | 7.166 | 7.038 | 7.156 | 16,172,529 | +0.16(+2.29%) |
Jan 07, 2015 | 6.982 | 7.059 | 6.916 | 6.996 | 18,931,468 | +0.09(+1.31%) |
Jan 06, 2015 | 7.093 | 7.135 | 6.864 | 6.905 | 16,581,997 | -0.19(-2.65%) |
Jan 05, 2015 | 7.281 | 7.295 | 7.093 | 7.093 | 10,795,997 | -0.22(-2.95%) |
Jan 02, 2015 | 7.379 | 7.379 | 7.246 | 7.309 | 9,208,813 | -0.01(-0.19%) |
Dec 31, 2014 | 7.462 | 7.323 | 7.323 | 7.323 | 8,014,575 | -0.10(-1.31%) |
Dec 30, 2014 | 7.414 | 7.469 | 7.351 | 7.420 | 5,610,785 | -0.03(-0.37%) |
Dec 29, 2014 | 7.351 | 7.476 | 7.344 | 7.448 | 6,233,809 | +0.09(+1.23%) |
Dec 26, 2014 | 7.358 | 7.400 | 7.344 | 7.358 | 4,196,186 | +0.01(+0.09%) |
Dec 24, 2014 | 7.400 | 7.351 | 7.351 | 7.351 | 8,119,587 | -0.03(-0.47%) |
Dec 23, 2014 | 7.281 | 7.393 | 7.274 | 7.386 | 8,450,600 | +0.12(+1.63%) |
Dec 22, 2014 | 7.205 | 7.281 | 7.198 | 7.267 | 7,773,579 | +0.08(+1.06%) |
Dec 19, 2014 | 7.309 | 7.344 | 7.191 | 7.191 | 35,024,592 | -0.09(-1.29%) |
Dec 18, 2014 | 7.198 | 7.288 | 7.149 | 7.285 | 16,288,688 | +0.19(+2.70%) |
Dec 17, 2014 | 7.010 | 7.121 | 6.940 | 7.093 | 14,592,956 | +0.13(+1.90%) |
Dec 16, 2014 | 6.878 | 7.034 | 6.864 | 6.961 | 18,234,574 | +0.03(+0.50%) |
Dec 15, 2014 | 7.003 | 7.023 | 6.857 | 6.926 | 12,700,137 | -0.03(-0.50%) |
Dec 12, 2014 | 7.037 | 7.086 | 6.961 | 6.961 | 12,235,131 | -0.13(-1.85%) |
Dec 11, 2014 | 7.127 | 7.182 | 7.065 | 7.093 | 14,328,061 | +0.01(+0.20%) |
Dec 10, 2014 | 7.203 | 7.238 | 7.065 | 7.079 | 13,634,973 | -0.16(-2.15%) |
Dec 09, 2014 | 7.099 | 7.245 | 7.093 | 7.234 | 10,295,744 | +0.03(+0.43%) |
Dec 08, 2014 | 7.217 | 7.266 | 7.148 | 7.203 | 9,720,030 | -0.01(-0.19%) |
Dec 05, 2014 | 7.093 | 7.210 | 7.065 | 7.217 | 11,540,627 | +0.17(+2.46%) |
Dec 04, 2014 | 6.989 | 7.058 | 6.989 | 7.044 | 7,862,467 | +0.02(+0.30%) |
Dec 03, 2014 | 6.933 | 7.030 | 6.926 | 7.023 | 8,215,488 | +0.08(+1.10%) |
Dec 02, 2014 | 6.926 | 7.013 | 6.926 | 6.947 | 12,799,246 | +0.04(+0.60%) |
Dec 01, 2014 | 6.996 | 7.013 | 6.871 | 6.906 | 12,301,134 | -0.09(-1.29%) |
Nov 28, 2014 | 7.127 | 7.155 | 6.982 | 6.996 | 7,477,222 | -0.10(-1.37%) |
Nov 26, 2014 | 7.003 | 7.093 | 7.093 | 7.093 | 13,460,703 | +0.10(+1.38%) |
Nov 25, 2014 | 7.058 | 7.113 | 6.989 | 6.996 | 55,623,236 | -0.05(-0.69%) |
Nov 24, 2014 | 7.037 | 7.086 | 6.968 | 7.044 | 11,738,369 | +0.03(+0.49%) |
Nov 21, 2014 | 7.079 | 7.093 | 6.961 | 7.010 | 9,649,004 | -0.01(-0.20%) |
Nov 20, 2014 | 6.947 | 7.023 | 6.940 | 7.023 | 8,563,564 | +0.02(+0.30%) |
Nov 19, 2014 | 7.023 | 7.037 | 6.937 | 7.003 | 9,527,436 | -0.01(-0.20%) |
Nov 18, 2014 | 6.996 | 7.037 | 6.971 | 7.016 | 9,557,885 | +0.03(+0.50%) |
Nov 17, 2014 | 6.961 | 6.989 | 6.878 | 6.982 | 13,685,155 | -0.01(-0.10%) |
Nov 14, 2014 | 6.989 | 7.030 | 6.961 | 6.989 | 11,626,918 | +0.00(+0.05%) |
Nov 13, 2014 | 7.037 | 7.037 | 6.968 | 6.985 | 8,078,010 | -0.05(-0.74%) |
Nov 12, 2014 | 6.975 | 7.044 | 6.968 | 7.037 | 9,333,685 | +0.03(+0.49%) |
Nov 11, 2014 | 7.003 | 7.051 | 6.951 | 7.003 | 9,777,139 | -0.01(-0.10%) |
Nov 10, 2014 | 6.996 | 7.082 | 6.982 | 7.010 | 13,739,062 | +0.03(+0.40%) |
Nov 07, 2014 | 6.989 | 7.058 | 6.954 | 6.982 | 19,833,602 | +0.01(+0.10%) |
Nov 06, 2014 | 6.954 | 6.978 | 6.857 | 6.975 | 16,896,288 | +0.03(+0.40%) |
Nov 05, 2014 | 6.885 | 6.947 | 6.843 | 6.947 | 10,372,393 | +0.09(+1.36%) |
Nov 04, 2014 | 6.802 | 6.864 | 6.767 | 6.854 | 8,242,114 | +0.03(+0.46%) |