Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.510 | 7.388 | 7.388 | 7.388 | 542,636 | -0.08(-1.04%) |
Dec 30, 2014 | 7.479 | 7.547 | 7.402 | 7.466 | 183,185 | -0.01(-0.14%) |
Dec 29, 2014 | 7.547 | 7.557 | 7.409 | 7.476 | 309,655 | -0.06(-0.85%) |
Dec 26, 2014 | 7.520 | 7.605 | 7.520 | 7.540 | 135,706 | +0.04(+0.54%) |
Dec 24, 2014 | 7.530 | 7.500 | 7.500 | 7.500 | 226,936 | +0.00(+0.00%) |
Dec 23, 2014 | 7.419 | 7.550 | 7.361 | 7.500 | 432,576 | +0.11(+1.46%) |
Dec 22, 2014 | 7.287 | 7.419 | 7.260 | 7.392 | 927,062 | +0.09(+1.25%) |
Dec 19, 2014 | 7.310 | 7.317 | 7.155 | 7.300 | 1,323,146 | -0.01(-0.14%) |
Dec 18, 2014 | 7.327 | 7.398 | 7.236 | 7.310 | 1,230,942 | +0.06(+0.79%) |
Dec 17, 2014 | 7.192 | 7.253 | 7.016 | 7.253 | 1,873,076 | +0.05(+0.66%) |
Dec 16, 2014 | 7.317 | 7.395 | 7.162 | 7.206 | 1,770,513 | -0.11(-1.52%) |
Dec 15, 2014 | 7.037 | 7.361 | 7.037 | 7.317 | 860,120 | +0.34(+4.84%) |
Dec 12, 2014 | 6.854 | 7.040 | 6.831 | 6.979 | 813,289 | +0.03(+0.36%) |
Dec 11, 2014 | 7.092 | 7.187 | 6.934 | 6.954 | 487,968 | -0.11(-1.58%) |
Dec 10, 2014 | 7.116 | 7.153 | 6.998 | 7.065 | 864,990 | -0.05(-0.66%) |
Dec 09, 2014 | 6.940 | 7.146 | 6.863 | 7.113 | 375,028 | +0.08(+1.20%) |
Dec 08, 2014 | 7.143 | 7.153 | 6.955 | 7.028 | 464,802 | -0.11(-1.61%) |
Dec 05, 2014 | 7.173 | 7.244 | 7.113 | 7.143 | 347,196 | -0.04(-0.56%) |
Dec 04, 2014 | 6.981 | 7.197 | 6.947 | 7.183 | 1,045,489 | +0.19(+2.75%) |
Dec 03, 2014 | 7.011 | 7.045 | 6.913 | 6.991 | 919,293 | -0.04(-0.53%) |
Dec 02, 2014 | 7.059 | 7.140 | 6.964 | 7.028 | 538,076 | +0.01(+0.10%) |
Dec 01, 2014 | 7.275 | 7.275 | 6.988 | 7.021 | 520,248 | -0.24(-3.26%) |
Nov 28, 2014 | 7.150 | 7.312 | 7.136 | 7.258 | 412,747 | +0.15(+2.04%) |
Nov 26, 2014 | 7.133 | 7.113 | 7.113 | 7.113 | 676,305 | -0.01(-0.14%) |
Nov 25, 2014 | 7.258 | 7.295 | 7.075 | 7.123 | 832,045 | -0.15(-2.04%) |
Nov 24, 2014 | 7.373 | 7.393 | 7.231 | 7.271 | 646,848 | -0.11(-1.46%) |
Nov 21, 2014 | 7.339 | 7.383 | 7.241 | 7.379 | 742,455 | +0.06(+0.88%) |
Nov 20, 2014 | 7.308 | 7.356 | 7.217 | 7.315 | 853,383 | +0.00(+0.00%) |
Nov 19, 2014 | 7.359 | 7.388 | 7.224 | 7.315 | 350,736 | -0.03(-0.37%) |
Nov 18, 2014 | 7.278 | 7.410 | 7.278 | 7.342 | 393,415 | +0.06(+0.88%) |
Nov 17, 2014 | 7.302 | 7.342 | 7.207 | 7.278 | 485,263 | -0.04(-0.55%) |
Nov 14, 2014 | 7.325 | 7.506 | 7.254 | 7.319 | 1,024,379 | +0.01(+0.14%) |
Nov 13, 2014 | 7.234 | 7.319 | 7.190 | 7.308 | 482,129 | +0.08(+1.12%) |
Nov 12, 2014 | 7.109 | 7.227 | 7.062 | 7.227 | 261,128 | +0.07(+1.04%) |
Nov 11, 2014 | 7.106 | 7.190 | 7.035 | 7.153 | 349,235 | +0.03(+0.38%) |
Nov 10, 2014 | 6.988 | 7.140 | 6.974 | 7.126 | 390,254 | +0.13(+1.83%) |
Nov 07, 2014 | 6.961 | 7.005 | 6.873 | 6.998 | 286,341 | +0.03(+0.39%) |
Nov 06, 2014 | 6.870 | 6.981 | 6.799 | 6.971 | 280,212 | +0.12(+1.72%) |
Nov 05, 2014 | 6.991 | 7.056 | 6.832 | 6.853 | 556,226 | -0.11(-1.60%) |
Nov 04, 2014 | 6.684 | 6.978 | 6.684 | 6.964 | 502,634 | +0.27(+4.03%) |
Nov 03, 2014 | 6.616 | 6.738 | 6.552 | 6.694 | 308,464 | +0.07(+1.07%) |
Oct 31, 2014 | 6.630 | 6.633 | 6.458 | 6.623 | 433,185 | +0.13(+2.03%) |
Oct 30, 2014 | 6.535 | 6.653 | 6.454 | 6.491 | 399,909 | -0.09(-1.38%) |
Oct 29, 2014 | 6.593 | 6.664 | 6.529 | 6.583 | 267,953 | -0.03(-0.41%) |
Oct 28, 2014 | 6.414 | 6.647 | 6.414 | 6.610 | 1,199,057 | +0.20(+3.16%) |
Oct 27, 2014 | 6.252 | 6.306 | 6.306 | 6.407 | 556,534 | +0.10(+1.61%) |
Oct 24, 2014 | 6.383 | 6.390 | 6.289 | 6.306 | 313,624 | -0.06(-0.95%) |
Oct 23, 2014 | 6.269 | 6.424 | 6.269 | 6.367 | 452,402 | +0.15(+2.33%) |
Oct 22, 2014 | 6.495 | 6.583 | 6.174 | 6.221 | 708,450 | -0.23(-3.56%) |
Oct 21, 2014 | 6.323 | 6.481 | 6.286 | 6.451 | 699,074 | +0.18(+2.91%) |
Oct 20, 2014 | 6.130 | 6.259 | 6.130 | 6.269 | 522,917 | +0.12(+2.03%) |
Oct 17, 2014 | 6.083 | 6.151 | 6.066 | 6.144 | 475,490 | +0.14(+2.25%) |
Oct 16, 2014 | 5.891 | 6.083 | 5.826 | 6.009 | 601,538 | +0.02(+0.39%) |
Oct 15, 2014 | 5.651 | 6.012 | 5.186 | 5.985 | 822,912 | +0.19(+3.32%) |
Oct 14, 2014 | 5.786 | 5.886 | 5.725 | 5.793 | 1,070,681 | +0.06(+1.06%) |
Oct 13, 2014 | 5.756 | 5.874 | 5.668 | 5.732 | 557,773 | -0.04(-0.64%) |
Oct 10, 2014 | 5.783 | 5.926 | 5.658 | 5.769 | 596,011 | -0.05(-0.87%) |
Oct 09, 2014 | 5.820 | 5.874 | 5.803 | 5.820 | 844,295 | -0.02(-0.35%) |
Oct 08, 2014 | 5.783 | 5.853 | 5.705 | 5.840 | 492,604 | +0.04(+0.76%) |
Oct 07, 2014 | 5.843 | 5.947 | 5.776 | 5.796 | 407,175 | -0.10(-1.77%) |
Oct 06, 2014 | 6.005 | 6.083 | 5.891 | 5.901 | 395,744 | -0.11(-1.85%) |
Oct 03, 2014 | 6.100 | 6.168 | 6.012 | 6.012 | 282,893 | -0.04(-0.72%) |
Oct 02, 2014 | 5.914 | 6.080 | 5.891 | 6.056 | 394,570 | +0.14(+2.28%) |