Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.340 | 7.400 | 7.080 | 7.130 | 1,645,125 | -0.23(-3.13%) |
Jan 29, 2015 | 7.210 | 7.465 | 7.070 | 7.360 | 1,447,695 | +0.18(+2.51%) |
Jan 28, 2015 | 7.320 | 7.390 | 7.000 | 7.180 | 3,976,753 | -0.12(-1.64%) |
Jan 27, 2015 | 6.750 | 7.660 | 6.750 | 7.300 | 10,330,876 | +0.71(+10.77%) |
Jan 26, 2015 | 6.620 | 6.640 | 6.520 | 6.590 | 676,791 | -0.03(-0.45%) |
Jan 23, 2015 | 6.660 | 6.800 | 6.590 | 6.620 | 891,285 | -0.07(-1.05%) |
Jan 22, 2015 | 6.780 | 6.800 | 6.600 | 6.690 | 1,055,864 | -0.09(-1.33%) |
Jan 21, 2015 | 6.700 | 6.810 | 6.600 | 6.780 | 684,123 | +0.04(+0.59%) |
Jan 20, 2015 | 6.690 | 6.830 | 6.640 | 6.740 | 606,997 | +0.04(+0.60%) |
Jan 16, 2015 | 6.470 | 6.740 | 6.450 | 6.700 | 1,154,847 | +0.19(+2.92%) |
Jan 15, 2015 | 6.760 | 6.870 | 6.500 | 6.510 | 1,026,453 | -0.24(-3.56%) |
Jan 14, 2015 | 6.660 | 6.770 | 6.620 | 6.750 | 604,274 | +0.04(+0.60%) |
Jan 13, 2015 | 6.730 | 6.910 | 6.630 | 6.710 | 1,272,301 | +0.00(+0.00%) |
Jan 12, 2015 | 6.740 | 6.800 | 6.620 | 6.710 | 712,902 | -0.05(-0.74%) |
Jan 09, 2015 | 6.780 | 6.870 | 6.710 | 6.760 | 526,137 | -0.03(-0.44%) |
Jan 08, 2015 | 6.810 | 6.880 | 6.750 | 6.790 | 568,048 | +0.05(+0.74%) |
Jan 07, 2015 | 6.690 | 6.760 | 6.640 | 6.740 | 734,728 | +0.11(+1.66%) |
Jan 06, 2015 | 6.770 | 6.790 | 6.550 | 6.630 | 1,601,289 | -0.14(-2.07%) |
Jan 05, 2015 | 6.840 | 6.940 | 6.760 | 6.770 | 790,914 | -0.14(-2.03%) |
Jan 02, 2015 | 6.920 | 7.000 | 6.780 | 6.910 | 707,961 | +0.02(+0.29%) |
Dec 31, 2014 | 6.850 | 6.890 | 6.890 | 6.890 | 669,300 | +0.07(+1.03%) |
Dec 30, 2014 | 6.820 | 6.900 | 6.810 | 6.820 | 412,984 | -0.02(-0.29%) |
Dec 29, 2014 | 6.830 | 6.880 | 6.780 | 6.840 | 374,596 | +0.01(+0.15%) |
Dec 26, 2014 | 6.840 | 6.860 | 6.790 | 6.830 | 254,778 | -0.02(-0.29%) |
Dec 24, 2014 | 6.790 | 6.850 | 6.850 | 6.850 | 394,200 | +0.05(+0.74%) |
Dec 23, 2014 | 6.790 | 6.870 | 6.690 | 6.800 | 589,511 | +0.05(+0.74%) |
Dec 22, 2014 | 6.660 | 6.850 | 6.630 | 6.750 | 768,520 | +0.08(+1.20%) |
Dec 19, 2014 | 6.550 | 6.710 | 6.460 | 6.670 | 1,750,517 | +0.10(+1.52%) |
Dec 18, 2014 | 6.460 | 6.580 | 6.320 | 6.570 | 1,103,563 | +0.20(+3.14%) |
Dec 17, 2014 | 6.390 | 6.403 | 6.200 | 6.370 | 1,919,316 | +0.00(+0.00%) |
Dec 16, 2014 | 6.300 | 6.490 | 6.210 | 6.370 | 2,970,580 | +0.03(+0.47%) |
Dec 15, 2014 | 6.320 | 6.390 | 6.050 | 6.340 | 1,619,887 | +0.06(+0.96%) |
Dec 12, 2014 | 6.400 | 6.490 | 6.260 | 6.280 | 1,013,994 | -0.20(-3.09%) |
Dec 11, 2014 | 6.170 | 6.510 | 6.160 | 6.480 | 1,438,130 | +0.35(+5.71%) |
Dec 10, 2014 | 6.550 | 6.580 | 6.105 | 6.130 | 1,653,107 | -0.48(-7.26%) |
Dec 09, 2014 | 6.380 | 6.620 | 6.320 | 6.610 | 831,562 | +0.13(+2.01%) |
Dec 08, 2014 | 6.710 | 6.730 | 6.460 | 6.480 | 1,105,218 | -0.26(-3.86%) |
Dec 05, 2014 | 6.560 | 6.770 | 6.560 | 6.740 | 821,489 | +0.19(+2.90%) |
Dec 04, 2014 | 6.580 | 6.620 | 6.460 | 6.550 | 637,686 | -0.04(-0.61%) |
Dec 03, 2014 | 6.450 | 6.620 | 6.450 | 6.590 | 818,725 | +0.12(+1.85%) |
Dec 02, 2014 | 6.470 | 6.500 | 6.410 | 6.470 | 481,419 | +0.03(+0.47%) |
Dec 01, 2014 | 6.520 | 6.570 | 6.391 | 6.440 | 693,110 | -0.11(-1.68%) |
Nov 28, 2014 | 6.660 | 6.660 | 6.550 | 6.550 | 214,323 | -0.13(-1.95%) |
Nov 26, 2014 | 6.520 | 6.680 | 6.680 | 6.680 | 583,200 | +0.13(+1.98%) |
Nov 25, 2014 | 6.640 | 6.730 | 6.520 | 6.550 | 471,016 | -0.08(-1.21%) |
Nov 24, 2014 | 6.650 | 6.710 | 6.570 | 6.630 | 495,121 | -0.01(-0.15%) |
Nov 21, 2014 | 6.600 | 6.750 | 6.570 | 6.640 | 603,996 | +0.13(+2.00%) |
Nov 20, 2014 | 6.600 | 6.600 | 6.420 | 6.510 | 399,192 | +0.08(+1.24%) |
Nov 19, 2014 | 6.610 | 6.610 | 6.420 | 6.430 | 602,642 | -0.17(-2.58%) |
Nov 18, 2014 | 6.400 | 6.600 | 6.360 | 6.600 | 742,968 | +0.23(+3.61%) |
Nov 17, 2014 | 6.510 | 6.560 | 6.360 | 6.370 | 687,237 | -0.17(-2.60%) |
Nov 14, 2014 | 6.540 | 6.580 | 6.450 | 6.540 | 593,240 | +0.02(+0.31%) |
Nov 13, 2014 | 6.620 | 6.640 | 6.500 | 6.520 | 559,807 | -0.09(-1.36%) |
Nov 12, 2014 | 6.600 | 6.620 | 6.560 | 6.610 | 494,906 | -0.00(-0.08%) |
Nov 11, 2014 | 6.600 | 6.620 | 6.520 | 6.615 | 774,781 | -0.00(-0.08%) |
Nov 10, 2014 | 6.560 | 6.640 | 6.500 | 6.620 | 851,511 | +0.10(+1.53%) |
Nov 07, 2014 | 6.560 | 6.620 | 6.405 | 6.520 | 853,009 | -0.02(-0.31%) |
Nov 06, 2014 | 6.850 | 6.850 | 6.485 | 6.540 | 1,188,589 | -0.16(-2.39%) |
Nov 05, 2014 | 6.530 | 6.720 | 6.440 | 6.700 | 876,013 | +0.20(+3.08%) |
Nov 04, 2014 | 6.560 | 6.650 | 6.470 | 6.500 | 1,264,519 | -0.09(-1.37%) |