Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.295 | 6.458 | 6.238 | 6.197 | 118,849 | -0.17(-2.70%) |
Jan 29, 2015 | 6.246 | 6.377 | 6.197 | 6.368 | 42,586 | +0.16(+2.50%) |
Jan 28, 2015 | 6.229 | 6.253 | 6.107 | 6.213 | 93,977 | +0.00(+0.00%) |
Jan 27, 2015 | 6.050 | 6.270 | 5.976 | 6.213 | 117,072 | +0.01(+0.13%) |
Jan 26, 2015 | 6.393 | 6.393 | 6.197 | 6.205 | 72,940 | -0.23(-3.56%) |
Jan 23, 2015 | 6.483 | 6.530 | 6.401 | 6.434 | 35,550 | -0.02(-0.38%) |
Jan 22, 2015 | 6.319 | 6.532 | 6.270 | 6.458 | 59,383 | +0.14(+2.20%) |
Jan 21, 2015 | 6.491 | 6.524 | 6.279 | 6.319 | 63,224 | -0.20(-3.13%) |
Jan 20, 2015 | 6.581 | 6.753 | 6.475 | 6.524 | 65,979 | -0.08(-1.24%) |
Jan 16, 2015 | 6.507 | 6.753 | 6.507 | 6.606 | 139,779 | +0.07(+1.13%) |
Jan 15, 2015 | 6.802 | 6.859 | 6.516 | 6.532 | 85,224 | -0.24(-3.50%) |
Jan 14, 2015 | 6.900 | 7.000 | 6.720 | 6.769 | 84,258 | -0.20(-2.82%) |
Jan 13, 2015 | 6.933 | 7.268 | 6.851 | 6.965 | 114,001 | +0.04(+0.59%) |
Jan 12, 2015 | 6.802 | 7.022 | 6.777 | 6.924 | 171,246 | +0.10(+1.44%) |
Jan 09, 2015 | 6.941 | 7.014 | 6.704 | 6.826 | 60,600 | -0.11(-1.65%) |
Jan 08, 2015 | 6.900 | 7.031 | 6.875 | 6.941 | 85,200 | +0.10(+1.43%) |
Jan 07, 2015 | 6.900 | 7.088 | 6.785 | 6.843 | 118,644 | -0.03(-0.48%) |
Jan 06, 2015 | 6.982 | 7.039 | 6.777 | 6.875 | 107,185 | -0.12(-1.75%) |
Jan 05, 2015 | 7.096 | 7.215 | 6.990 | 6.998 | 132,627 | -0.11(-1.61%) |
Jan 02, 2015 | 7.194 | 7.300 | 7.047 | 7.112 | 105,823 | -0.07(-1.02%) |
Dec 31, 2014 | 7.235 | 7.186 | 7.186 | 7.186 | 171,862 | +0.02(+0.23%) |
Dec 30, 2014 | 7.129 | 7.260 | 7.112 | 7.170 | 90,866 | -0.02(-0.34%) |
Dec 29, 2014 | 7.317 | 7.382 | 7.031 | 7.194 | 94,103 | -0.17(-2.33%) |
Dec 26, 2014 | 7.358 | 7.448 | 7.248 | 7.366 | 55,724 | +0.07(+1.01%) |
Dec 24, 2014 | 7.300 | 7.292 | 7.292 | 7.292 | 31,436 | +0.04(+0.56%) |
Dec 23, 2014 | 7.333 | 7.480 | 7.202 | 7.251 | 147,265 | -0.07(-0.89%) |
Dec 22, 2014 | 7.137 | 7.333 | 7.047 | 7.317 | 133,406 | +0.20(+2.87%) |
Dec 19, 2014 | 7.055 | 7.194 | 7.006 | 7.112 | 400,258 | +0.04(+0.58%) |
Dec 18, 2014 | 7.055 | 7.161 | 6.973 | 7.072 | 138,687 | +0.11(+1.53%) |
Dec 17, 2014 | 6.883 | 7.072 | 6.867 | 6.965 | 145,901 | +0.08(+1.19%) |
Dec 16, 2014 | 6.851 | 7.104 | 6.851 | 6.883 | 152,070 | -0.02(-0.36%) |
Dec 15, 2014 | 6.883 | 6.965 | 6.777 | 6.908 | 92,098 | +0.08(+1.20%) |
Dec 12, 2014 | 7.031 | 7.096 | 6.802 | 6.826 | 120,505 | -0.30(-4.24%) |
Dec 11, 2014 | 7.260 | 7.452 | 7.096 | 7.129 | 128,402 | -0.06(-0.80%) |
Dec 10, 2014 | 7.276 | 7.488 | 7.178 | 7.186 | 157,425 | -0.16(-2.22%) |
Dec 09, 2014 | 7.072 | 7.537 | 6.965 | 7.349 | 214,728 | +0.24(+3.33%) |
Dec 08, 2014 | 7.268 | 7.390 | 7.031 | 7.112 | 168,060 | -0.21(-2.90%) |
Dec 05, 2014 | 7.389 | 7.539 | 7.252 | 7.325 | 122,101 | -0.07(-0.98%) |
Dec 04, 2014 | 7.381 | 7.551 | 7.268 | 7.398 | 261,034 | +0.00(+0.00%) |
Dec 03, 2014 | 7.510 | 7.559 | 7.338 | 7.398 | 157,782 | +0.00(+0.00%) |
Dec 02, 2014 | 7.357 | 7.494 | 7.204 | 7.398 | 225,638 | -0.06(-0.86%) |
Dec 01, 2014 | 7.172 | 7.494 | 7.083 | 7.462 | 213,775 | +0.29(+4.05%) |
Nov 28, 2014 | 7.164 | 7.317 | 6.583 | 7.172 | 93,825 | -0.01(-0.11%) |
Nov 26, 2014 | 7.268 | 7.180 | 7.180 | 7.180 | 166,106 | -0.06(-0.89%) |
Nov 25, 2014 | 7.244 | 7.349 | 7.196 | 7.244 | 194,245 | +0.10(+1.47%) |
Nov 24, 2014 | 7.026 | 7.220 | 6.861 | 7.139 | 180,706 | +0.23(+3.27%) |
Nov 21, 2014 | 6.752 | 6.986 | 6.615 | 6.914 | 192,627 | +0.28(+4.26%) |
Nov 20, 2014 | 6.462 | 6.631 | 6.373 | 6.631 | 105,868 | +0.16(+2.49%) |
Nov 19, 2014 | 6.615 | 6.688 | 6.454 | 6.470 | 121,448 | -0.21(-3.14%) |
Nov 18, 2014 | 6.373 | 6.857 | 6.373 | 6.680 | 195,135 | +0.30(+4.68%) |
Nov 17, 2014 | 6.607 | 6.744 | 6.373 | 6.381 | 174,137 | -0.37(-5.50%) |
Nov 14, 2014 | 6.784 | 6.914 | 6.736 | 6.752 | 94,964 | -0.01(-0.12%) |
Nov 13, 2014 | 6.712 | 6.784 | 6.575 | 6.760 | 94,034 | +0.02(+0.24%) |
Nov 12, 2014 | 6.526 | 6.776 | 6.462 | 6.744 | 113,362 | +0.22(+3.34%) |
Nov 11, 2014 | 6.438 | 6.655 | 6.438 | 6.526 | 145,241 | +0.06(+1.00%) |
Nov 10, 2014 | 6.478 | 6.752 | 6.413 | 6.462 | 248,717 | +0.06(+1.01%) |
Nov 07, 2014 | 7.018 | 7.119 | 6.276 | 6.397 | 385,633 | -0.64(-9.06%) |
Nov 06, 2014 | 6.494 | 7.099 | 6.454 | 7.035 | 331,000 | +0.56(+8.59%) |
Nov 05, 2014 | 5.647 | 6.680 | 5.599 | 6.478 | 482,441 | +0.90(+16.04%) |
Nov 04, 2014 | 5.389 | 5.607 | 5.389 | 5.582 | 50,878 | +0.12(+2.22%) |