Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.373 | 6.435 | 6.132 | 6.148 | 882,988 | -0.29(-4.46%) |
Jan 29, 2015 | 6.396 | 6.458 | 6.264 | 6.435 | 613,639 | +0.04(+0.61%) |
Jan 28, 2015 | 6.505 | 6.567 | 6.358 | 6.396 | 656,597 | -0.05(-0.84%) |
Jan 27, 2015 | 6.521 | 6.621 | 6.443 | 6.451 | 658,647 | -0.12(-1.77%) |
Jan 26, 2015 | 6.598 | 6.598 | 6.505 | 6.567 | 568,275 | -0.04(-0.59%) |
Jan 23, 2015 | 6.606 | 6.660 | 6.552 | 6.606 | 658,716 | +0.01(+0.12%) |
Jan 22, 2015 | 6.466 | 6.606 | 6.342 | 6.598 | 646,340 | +0.16(+2.53%) |
Jan 21, 2015 | 6.373 | 6.536 | 6.334 | 6.435 | 1,008,201 | +0.05(+0.85%) |
Jan 20, 2015 | 6.544 | 6.559 | 6.373 | 6.381 | 809,141 | -0.14(-2.14%) |
Jan 16, 2015 | 6.319 | 6.528 | 6.264 | 6.521 | 1,223,591 | +0.16(+2.56%) |
Jan 15, 2015 | 6.443 | 6.443 | 6.295 | 6.358 | 1,256,282 | -0.09(-1.33%) |
Jan 14, 2015 | 6.358 | 6.451 | 6.272 | 6.443 | 796,913 | +0.00(+0.00%) |
Jan 13, 2015 | 6.505 | 6.722 | 6.404 | 6.443 | 1,170,177 | -0.03(-0.48%) |
Jan 12, 2015 | 6.637 | 6.637 | 6.420 | 6.474 | 912,475 | -0.17(-2.57%) |
Jan 09, 2015 | 6.746 | 6.757 | 6.645 | 6.645 | 804,518 | -0.10(-1.50%) |
Jan 08, 2015 | 6.505 | 6.761 | 6.497 | 6.746 | 1,449,828 | +0.28(+4.32%) |
Jan 07, 2015 | 6.544 | 6.606 | 6.420 | 6.466 | 1,422,323 | -0.05(-0.83%) |
Jan 06, 2015 | 6.684 | 6.753 | 6.404 | 6.521 | 1,805,192 | -0.17(-2.55%) |
Jan 05, 2015 | 6.792 | 6.792 | 6.598 | 6.691 | 1,065,457 | -0.13(-1.93%) |
Jan 02, 2015 | 7.041 | 7.142 | 6.761 | 6.823 | 1,011,720 | -0.17(-2.44%) |
Dec 31, 2014 | 7.041 | 6.994 | 6.994 | 6.994 | 826,664 | -0.03(-0.44%) |
Dec 30, 2014 | 7.064 | 7.142 | 6.916 | 7.025 | 1,397,702 | -0.07(-0.98%) |
Dec 29, 2014 | 7.064 | 7.134 | 7.048 | 7.095 | 912,114 | +0.03(+0.44%) |
Dec 26, 2014 | 7.103 | 7.142 | 7.033 | 7.064 | 909,458 | -0.02(-0.22%) |
Dec 24, 2014 | 7.002 | 7.079 | 7.079 | 7.079 | 514,652 | +0.10(+1.45%) |
Dec 23, 2014 | 7.017 | 7.025 | 6.916 | 6.979 | 820,452 | +0.02(+0.33%) |
Dec 22, 2014 | 6.909 | 7.010 | 6.885 | 6.955 | 1,085,096 | +0.05(+0.67%) |
Dec 19, 2014 | 6.862 | 6.947 | 6.823 | 6.909 | 1,879,685 | +0.02(+0.34%) |
Dec 18, 2014 | 6.971 | 6.986 | 6.769 | 6.885 | 1,626,705 | +0.02(+0.34%) |
Dec 17, 2014 | 6.652 | 6.878 | 6.629 | 6.862 | 1,522,426 | +0.21(+3.15%) |
Dec 16, 2014 | 6.746 | 6.916 | 6.652 | 6.652 | 2,242,303 | -0.12(-1.83%) |
Dec 15, 2014 | 6.870 | 6.955 | 6.746 | 6.777 | 1,252,780 | -0.06(-0.91%) |
Dec 12, 2014 | 6.800 | 6.986 | 6.800 | 6.839 | 1,377,631 | -0.08(-1.12%) |
Dec 11, 2014 | 7.188 | 7.297 | 6.893 | 6.916 | 4,365,339 | -0.26(-3.57%) |
Dec 10, 2014 | 7.242 | 7.336 | 7.149 | 7.173 | 1,425,211 | -0.12(-1.70%) |
Dec 09, 2014 | 7.033 | 7.312 | 6.901 | 7.297 | 1,846,701 | +0.16(+2.29%) |
Dec 08, 2014 | 7.281 | 7.305 | 7.134 | 7.134 | 1,507,460 | -0.16(-2.23%) |
Dec 05, 2014 | 7.142 | 7.324 | 7.134 | 7.297 | 1,198,652 | +0.16(+2.29%) |
Dec 04, 2014 | 7.149 | 7.250 | 7.103 | 7.134 | 1,512,912 | -0.04(-0.54%) |
Dec 03, 2014 | 6.916 | 7.180 | 6.878 | 7.173 | 1,132,944 | +0.26(+3.82%) |
Dec 02, 2014 | 6.761 | 7.017 | 6.730 | 6.909 | 1,700,577 | +0.18(+2.65%) |
Dec 01, 2014 | 6.777 | 6.792 | 6.676 | 6.730 | 1,546,906 | -0.07(-1.03%) |
Nov 28, 2014 | 7.033 | 7.072 | 6.800 | 6.800 | 1,230,535 | -0.26(-3.63%) |
Nov 26, 2014 | 6.979 | 7.056 | 7.056 | 7.056 | 887,211 | +0.11(+1.56%) |
Nov 25, 2014 | 6.986 | 6.986 | 6.932 | 6.947 | 1,023,866 | -0.05(-0.67%) |
Nov 24, 2014 | 6.909 | 7.010 | 6.870 | 6.994 | 1,044,650 | +0.12(+1.81%) |
Nov 21, 2014 | 7.033 | 7.056 | 6.816 | 6.870 | 1,463,488 | -0.12(-1.78%) |
Nov 20, 2014 | 6.924 | 7.002 | 6.909 | 6.994 | 1,613,744 | +0.05(+0.67%) |
Nov 19, 2014 | 6.901 | 6.986 | 6.792 | 6.947 | 1,133,412 | +0.05(+0.67%) |
Nov 18, 2014 | 6.986 | 7.002 | 6.893 | 6.901 | 1,095,976 | -0.06(-0.89%) |
Nov 17, 2014 | 6.932 | 7.025 | 6.847 | 6.963 | 1,363,503 | -0.02(-0.22%) |
Nov 14, 2014 | 6.847 | 6.994 | 6.839 | 6.979 | 1,912,465 | +0.15(+2.16%) |
Nov 13, 2014 | 6.924 | 6.955 | 6.831 | 6.831 | 1,452,125 | -0.05(-0.68%) |
Nov 12, 2014 | 6.684 | 6.909 | 6.684 | 6.878 | 1,729,574 | +0.18(+2.67%) |
Nov 11, 2014 | 6.854 | 6.893 | 6.691 | 6.699 | 1,376,677 | -0.17(-2.49%) |
Nov 10, 2014 | 6.652 | 6.979 | 6.645 | 6.870 | 3,067,036 | +0.23(+3.51%) |
Nov 07, 2014 | 6.598 | 6.715 | 6.559 | 6.637 | 2,483,505 | +0.00(+0.00%) |
Nov 06, 2014 | 6.652 | 6.684 | 6.536 | 6.637 | 1,712,810 | +0.01(+0.12%) |
Nov 05, 2014 | 6.559 | 6.687 | 6.552 | 6.629 | 2,050,218 | +0.10(+1.55%) |
Nov 04, 2014 | 6.451 | 6.571 | 6.396 | 6.528 | 1,596,586 | +0.06(+0.96%) |