Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.750 | 6.910 | 6.730 | 6.890 | 400,669 | +0.13(+1.92%) |
Jan 29, 2015 | 6.940 | 6.960 | 6.670 | 6.760 | 755,925 | -0.35(-4.92%) |
Jan 28, 2015 | 7.140 | 7.190 | 7.110 | 7.110 | 400,649 | -0.05(-0.70%) |
Jan 27, 2015 | 7.070 | 7.200 | 7.070 | 7.160 | 288,084 | +0.11(+1.56%) |
Jan 26, 2015 | 7.180 | 7.190 | 7.050 | 7.050 | 516,703 | -0.16(-2.22%) |
Jan 23, 2015 | 7.270 | 7.290 | 7.200 | 7.210 | 478,447 | -0.11(-1.50%) |
Jan 22, 2015 | 7.350 | 7.390 | 7.290 | 7.320 | 601,820 | +0.04(+0.55%) |
Jan 21, 2015 | 7.390 | 7.400 | 7.300 | 7.280 | 679,298 | +0.10(+1.39%) |
Jan 20, 2015 | 7.060 | 7.200 | 7.050 | 7.180 | 1,027,596 | +0.18(+2.57%) |
Jan 16, 2015 | 6.750 | 7.040 | 6.750 | 7.000 | 616,881 | +0.35(+5.26%) |
Jan 15, 2015 | 6.710 | 6.760 | 6.640 | 6.650 | 402,101 | +0.03(+0.45%) |
Jan 14, 2015 | 6.660 | 6.700 | 6.620 | 6.620 | 302,965 | -0.06(-0.90%) |
Jan 13, 2015 | 6.700 | 6.750 | 6.640 | 6.680 | 682,604 | +0.17(+2.61%) |
Jan 12, 2015 | 6.480 | 6.545 | 6.470 | 6.510 | 333,921 | +0.05(+0.77%) |
Jan 09, 2015 | 6.450 | 6.540 | 6.430 | 6.460 | 185,717 | +0.05(+0.78%) |
Jan 08, 2015 | 6.480 | 6.520 | 6.405 | 6.410 | 408,908 | -0.06(-0.93%) |
Jan 07, 2015 | 6.420 | 6.510 | 6.410 | 6.470 | 292,944 | -0.01(-0.15%) |
Jan 06, 2015 | 6.360 | 6.530 | 6.340 | 6.480 | 511,119 | +0.13(+2.05%) |
Jan 05, 2015 | 6.260 | 6.360 | 6.240 | 6.350 | 439,765 | +0.16(+2.58%) |
Jan 02, 2015 | 6.110 | 6.280 | 6.090 | 6.190 | 254,030 | +0.04(+0.65%) |
Dec 31, 2014 | 6.190 | 6.150 | 6.150 | 6.150 | 1,359,800 | -0.13(-2.07%) |
Dec 30, 2014 | 6.180 | 6.356 | 6.180 | 6.280 | 778,461 | +0.18(+2.95%) |
Dec 29, 2014 | 6.210 | 6.220 | 6.070 | 6.100 | 474,157 | -0.09(-1.45%) |
Dec 26, 2014 | 6.260 | 6.260 | 6.190 | 6.190 | 441,727 | +0.07(+1.14%) |
Dec 24, 2014 | 6.090 | 6.120 | 6.120 | 6.120 | 373,800 | +0.07(+1.16%) |
Dec 23, 2014 | 6.070 | 6.130 | 6.050 | 6.050 | 472,091 | +0.00(+0.00%) |
Dec 22, 2014 | 6.180 | 6.190 | 6.030 | 6.050 | 907,614 | -0.14(-2.26%) |
Dec 19, 2014 | 6.170 | 6.250 | 6.140 | 6.190 | 529,960 | +0.04(+0.65%) |
Dec 18, 2014 | 6.220 | 6.230 | 6.140 | 6.150 | 510,093 | +0.04(+0.65%) |
Dec 17, 2014 | 6.140 | 6.240 | 6.070 | 6.110 | 1,418,793 | -0.02(-0.33%) |
Dec 16, 2014 | 6.340 | 6.350 | 6.070 | 6.130 | 702,473 | -0.17(-2.70%) |
Dec 15, 2014 | 6.560 | 6.600 | 6.290 | 6.300 | 660,240 | -0.32(-4.83%) |
Dec 12, 2014 | 6.650 | 6.680 | 6.620 | 6.620 | 311,811 | -0.02(-0.30%) |
Dec 11, 2014 | 6.650 | 6.730 | 6.630 | 6.640 | 521,181 | -0.02(-0.30%) |
Dec 10, 2014 | 6.700 | 6.720 | 6.660 | 6.660 | 395,050 | +0.00(+0.00%) |
Dec 09, 2014 | 6.520 | 6.730 | 6.520 | 6.660 | 524,563 | +0.25(+3.90%) |
Dec 08, 2014 | 6.380 | 6.420 | 6.330 | 6.410 | 354,697 | +0.03(+0.47%) |
Dec 05, 2014 | 6.460 | 6.470 | 6.370 | 6.380 | 393,077 | -0.13(-2.00%) |
Dec 04, 2014 | 6.620 | 6.630 | 6.460 | 6.510 | 1,490,408 | -0.07(-1.06%) |
Dec 03, 2014 | 6.550 | 6.600 | 6.530 | 6.580 | 481,124 | +0.04(+0.61%) |
Dec 02, 2014 | 6.570 | 6.660 | 6.510 | 6.540 | 1,260,747 | -0.07(-1.06%) |
Dec 01, 2014 | 6.370 | 6.720 | 6.360 | 6.610 | 751,318 | +0.41(+6.61%) |
Nov 28, 2014 | 6.360 | 6.360 | 6.186 | 6.200 | 759,968 | -0.39(-5.92%) |
Nov 26, 2014 | 6.610 | 6.590 | 6.590 | 6.590 | 435,300 | -0.05(-0.75%) |
Nov 25, 2014 | 6.590 | 6.650 | 6.580 | 6.640 | 374,520 | +0.09(+1.37%) |
Nov 24, 2014 | 6.580 | 6.590 | 6.530 | 6.550 | 382,220 | -0.04(-0.61%) |
Nov 21, 2014 | 6.580 | 6.630 | 6.510 | 6.590 | 451,199 | +0.07(+1.07%) |
Nov 20, 2014 | 6.490 | 6.530 | 6.470 | 6.520 | 246,995 | +0.03(+0.46%) |
Nov 19, 2014 | 6.550 | 6.630 | 6.400 | 6.490 | 487,369 | -0.04(-0.61%) |
Nov 18, 2014 | 6.540 | 6.550 | 6.500 | 6.530 | 362,603 | +0.00(+0.00%) |
Nov 17, 2014 | 6.480 | 6.530 | 6.450 | 6.530 | 365,973 | +0.00(+0.00%) |
Nov 14, 2014 | 6.240 | 6.600 | 6.230 | 6.530 | 919,185 | +0.23(+3.65%) |
Nov 13, 2014 | 6.340 | 6.354 | 6.300 | 6.300 | 732,360 | -0.02(-0.32%) |
Nov 12, 2014 | 6.360 | 6.380 | 6.320 | 6.320 | 463,421 | -0.07(-1.10%) |
Nov 11, 2014 | 6.350 | 6.444 | 6.310 | 6.390 | 320,750 | +0.06(+0.95%) |
Nov 10, 2014 | 6.390 | 6.400 | 6.270 | 6.330 | 548,668 | -0.07(-1.09%) |
Nov 07, 2014 | 6.300 | 6.438 | 6.290 | 6.400 | 564,946 | +0.13(+2.07%) |
Nov 06, 2014 | 6.220 | 6.290 | 6.210 | 6.270 | 650,085 | +0.05(+0.80%) |
Nov 05, 2014 | 6.250 | 6.310 | 6.200 | 6.220 | 1,335,078 | -0.28(-4.31%) |
Nov 04, 2014 | 6.490 | 6.540 | 6.473 | 6.500 | 592,994 | -0.06(-0.91%) |