Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.120 | 6.160 | 5.820 | 5.830 | 61,786 | -0.36(-5.82%) |
Jan 29, 2015 | 5.960 | 6.210 | 5.881 | 6.190 | 48,580 | +0.22(+3.69%) |
Jan 28, 2015 | 6.360 | 6.400 | 5.930 | 5.970 | 47,256 | -0.35(-5.54%) |
Jan 27, 2015 | 6.350 | 6.400 | 6.260 | 6.320 | 32,462 | -0.05(-0.78%) |
Jan 26, 2015 | 6.250 | 6.460 | 6.170 | 6.370 | 26,628 | +0.03(+0.47%) |
Jan 23, 2015 | 6.250 | 6.350 | 6.190 | 6.340 | 51,563 | +0.05(+0.79%) |
Jan 22, 2015 | 6.350 | 6.400 | 6.260 | 6.290 | 45,224 | +0.01(+0.16%) |
Jan 21, 2015 | 6.240 | 6.430 | 6.240 | 6.280 | 37,472 | +0.11(+1.78%) |
Jan 20, 2015 | 6.220 | 6.340 | 6.100 | 6.170 | 42,525 | -0.07(-1.12%) |
Jan 16, 2015 | 6.050 | 6.270 | 6.050 | 6.240 | 34,556 | +0.15(+2.46%) |
Jan 15, 2015 | 6.410 | 6.410 | 6.000 | 6.090 | 65,628 | -0.35(-5.43%) |
Jan 14, 2015 | 6.300 | 6.550 | 6.270 | 6.440 | 49,011 | +0.10(+1.58%) |
Jan 13, 2015 | 6.360 | 6.640 | 6.200 | 6.340 | 58,349 | +0.01(+0.16%) |
Jan 12, 2015 | 6.610 | 6.610 | 6.180 | 6.330 | 67,996 | -0.32(-4.81%) |
Jan 09, 2015 | 6.750 | 6.840 | 6.640 | 6.650 | 32,704 | -0.12(-1.77%) |
Jan 08, 2015 | 6.750 | 6.900 | 6.690 | 6.770 | 66,722 | +0.06(+0.89%) |
Jan 07, 2015 | 6.760 | 6.770 | 6.640 | 6.710 | 37,701 | -0.03(-0.45%) |
Jan 06, 2015 | 6.920 | 6.970 | 6.580 | 6.740 | 42,464 | -0.16(-2.32%) |
Jan 05, 2015 | 7.030 | 7.220 | 6.830 | 6.900 | 51,455 | -0.19(-2.68%) |
Jan 02, 2015 | 7.060 | 7.200 | 6.980 | 7.090 | 54,441 | +0.09(+1.29%) |
Dec 31, 2014 | 6.850 | 7.000 | 7.000 | 7.000 | 128,000 | +0.15(+2.19%) |
Dec 30, 2014 | 7.060 | 7.160 | 6.810 | 6.850 | 233,398 | -0.29(-4.06%) |
Dec 29, 2014 | 7.150 | 7.370 | 7.090 | 7.140 | 127,350 | -0.06(-0.83%) |
Dec 26, 2014 | 7.380 | 7.390 | 7.150 | 7.200 | 86,380 | -0.11(-1.50%) |
Dec 24, 2014 | 7.110 | 7.310 | 7.310 | 7.310 | 205,200 | +0.20(+2.81%) |
Dec 23, 2014 | 7.040 | 7.230 | 6.750 | 7.110 | 98,979 | +0.05(+0.71%) |
Dec 22, 2014 | 7.000 | 7.090 | 6.870 | 7.060 | 56,096 | +0.01(+0.14%) |
Dec 19, 2014 | 7.520 | 7.520 | 7.000 | 7.050 | 168,415 | -0.54(-7.11%) |
Dec 18, 2014 | 7.630 | 7.675 | 7.440 | 7.590 | 74,996 | +0.02(+0.26%) |
Dec 17, 2014 | 6.930 | 7.590 | 6.850 | 7.570 | 112,227 | +0.61(+8.76%) |
Dec 16, 2014 | 6.900 | 7.190 | 6.840 | 6.960 | 60,116 | +0.06(+0.87%) |
Dec 15, 2014 | 7.430 | 7.536 | 6.900 | 6.900 | 88,548 | -0.52(-7.01%) |
Dec 12, 2014 | 7.430 | 7.600 | 7.380 | 7.420 | 66,922 | -0.12(-1.59%) |
Dec 11, 2014 | 7.610 | 7.738 | 7.500 | 7.540 | 66,363 | -0.06(-0.79%) |
Dec 10, 2014 | 7.960 | 7.960 | 7.580 | 7.600 | 58,202 | -0.42(-5.24%) |
Dec 09, 2014 | 7.500 | 8.040 | 7.500 | 8.020 | 44,993 | +0.42(+5.53%) |
Dec 08, 2014 | 7.710 | 7.900 | 7.570 | 7.600 | 45,636 | -0.17(-2.19%) |
Dec 05, 2014 | 7.620 | 7.850 | 7.620 | 7.770 | 44,521 | +0.11(+1.44%) |
Dec 04, 2014 | 7.560 | 7.880 | 7.540 | 7.660 | 75,740 | +0.03(+0.39%) |
Dec 03, 2014 | 7.540 | 7.690 | 7.480 | 7.630 | 45,599 | +0.07(+0.93%) |
Dec 02, 2014 | 7.350 | 7.700 | 7.350 | 7.560 | 91,418 | +0.15(+2.02%) |
Dec 01, 2014 | 7.660 | 7.690 | 7.260 | 7.410 | 153,867 | -0.30(-3.89%) |
Nov 28, 2014 | 8.050 | 8.090 | 7.690 | 7.710 | 58,176 | -0.41(-5.05%) |
Nov 26, 2014 | 8.160 | 8.120 | 8.120 | 8.120 | 60,700 | -0.05(-0.61%) |
Nov 25, 2014 | 8.170 | 8.240 | 8.110 | 8.170 | 27,455 | -0.01(-0.12%) |
Nov 24, 2014 | 8.040 | 8.200 | 8.010 | 8.180 | 48,934 | +0.10(+1.24%) |
Nov 21, 2014 | 8.140 | 8.380 | 8.050 | 8.080 | 87,829 | +0.04(+0.50%) |
Nov 20, 2014 | 7.800 | 8.050 | 7.800 | 8.040 | 22,467 | +0.22(+2.81%) |
Nov 19, 2014 | 7.990 | 8.050 | 7.770 | 7.820 | 46,209 | -0.24(-2.98%) |
Nov 18, 2014 | 8.030 | 8.130 | 7.950 | 8.060 | 55,615 | +0.05(+0.62%) |
Nov 17, 2014 | 8.060 | 8.090 | 7.960 | 8.010 | 47,500 | -0.08(-0.99%) |
Nov 14, 2014 | 8.040 | 8.200 | 7.930 | 8.090 | 47,565 | +0.09(+1.12%) |
Nov 13, 2014 | 8.140 | 8.180 | 7.840 | 8.000 | 54,854 | -0.12(-1.48%) |
Nov 12, 2014 | 7.980 | 8.140 | 7.950 | 8.120 | 34,477 | +0.09(+1.12%) |
Nov 11, 2014 | 8.180 | 8.180 | 8.010 | 8.030 | 39,299 | -0.13(-1.59%) |
Nov 10, 2014 | 8.160 | 8.260 | 8.090 | 8.160 | 57,953 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.350 | 8.080 | 8.160 | 44,411 | -0.09(-1.09%) |
Nov 06, 2014 | 8.070 | 8.250 | 7.980 | 8.250 | 55,378 | -0.10(-1.20%) |
Nov 05, 2014 | 8.110 | 8.350 | 7.940 | 8.350 | 64,532 | +0.28(+3.47%) |
Nov 04, 2014 | 8.040 | 8.170 | 7.990 | 8.070 | 39,280 | -0.02(-0.25%) |