Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.957 | 7.000 | 6.766 | 6.787 | 582,218 | -0.25(-3.52%) |
Jan 29, 2015 | 6.625 | 7.042 | 6.597 | 7.035 | 323,245 | +0.40(+6.08%) |
Jan 28, 2015 | 6.823 | 6.823 | 6.589 | 6.632 | 281,374 | -0.18(-2.70%) |
Jan 27, 2015 | 6.794 | 6.865 | 6.696 | 6.816 | 191,763 | -0.04(-0.52%) |
Jan 26, 2015 | 6.759 | 6.872 | 6.667 | 6.851 | 249,933 | +0.04(+0.62%) |
Jan 23, 2015 | 6.865 | 6.865 | 6.717 | 6.809 | 152,348 | -0.06(-0.93%) |
Jan 22, 2015 | 6.618 | 6.872 | 6.512 | 6.872 | 465,512 | +0.30(+4.63%) |
Jan 21, 2015 | 6.674 | 6.710 | 6.551 | 6.568 | 362,043 | -0.12(-1.80%) |
Jan 20, 2015 | 6.780 | 6.809 | 6.625 | 6.688 | 388,198 | -0.05(-0.73%) |
Jan 16, 2015 | 6.618 | 6.745 | 6.582 | 6.738 | 295,629 | +0.09(+1.38%) |
Jan 15, 2015 | 6.681 | 6.710 | 6.597 | 6.646 | 310,844 | -0.05(-0.74%) |
Jan 14, 2015 | 6.660 | 6.752 | 6.570 | 6.696 | 232,085 | -0.04(-0.53%) |
Jan 13, 2015 | 6.738 | 6.865 | 6.639 | 6.731 | 215,189 | +0.04(+0.53%) |
Jan 12, 2015 | 6.752 | 6.752 | 6.681 | 6.696 | 211,993 | -0.06(-0.84%) |
Jan 09, 2015 | 6.865 | 6.865 | 6.745 | 6.752 | 172,636 | -0.13(-1.95%) |
Jan 08, 2015 | 6.922 | 7.056 | 6.823 | 6.886 | 402,462 | +0.04(+0.52%) |
Jan 07, 2015 | 6.851 | 6.922 | 6.773 | 6.851 | 258,298 | +0.06(+0.83%) |
Jan 06, 2015 | 6.929 | 6.964 | 6.752 | 6.794 | 319,923 | -0.12(-1.74%) |
Jan 05, 2015 | 6.943 | 6.978 | 6.893 | 6.915 | 294,199 | -0.06(-0.91%) |
Jan 02, 2015 | 7.148 | 7.176 | 6.915 | 6.978 | 247,987 | -0.11(-1.60%) |
Dec 31, 2014 | 7.205 | 7.091 | 7.091 | 7.091 | 270,288 | -0.08(-1.08%) |
Dec 30, 2014 | 7.176 | 7.233 | 7.128 | 7.169 | 228,234 | -0.01(-0.10%) |
Dec 29, 2014 | 7.056 | 7.183 | 7.056 | 7.176 | 319,545 | +0.13(+1.81%) |
Dec 26, 2014 | 7.000 | 7.091 | 7.000 | 7.049 | 225,671 | +0.04(+0.61%) |
Dec 24, 2014 | 6.964 | 7.007 | 7.007 | 7.007 | 227,573 | +0.05(+0.71%) |
Dec 23, 2014 | 6.929 | 6.992 | 6.915 | 6.957 | 447,844 | +0.02(+0.31%) |
Dec 22, 2014 | 6.865 | 6.978 | 6.865 | 6.936 | 363,743 | +0.04(+0.51%) |
Dec 19, 2014 | 6.985 | 6.988 | 6.865 | 6.901 | 1,722,843 | -0.04(-0.61%) |
Dec 18, 2014 | 6.929 | 7.000 | 6.823 | 6.943 | 747,397 | +0.05(+0.72%) |
Dec 17, 2014 | 6.745 | 6.901 | 6.710 | 6.893 | 399,247 | +0.14(+2.09%) |
Dec 16, 2014 | 6.717 | 6.879 | 6.632 | 6.752 | 382,499 | +0.04(+0.53%) |
Dec 15, 2014 | 6.759 | 6.802 | 6.696 | 6.717 | 223,407 | -0.04(-0.52%) |
Dec 12, 2014 | 6.724 | 6.837 | 6.661 | 6.752 | 233,364 | -0.06(-0.83%) |
Dec 11, 2014 | 6.802 | 6.886 | 6.774 | 6.809 | 180,142 | +0.05(+0.73%) |
Dec 10, 2014 | 6.908 | 6.936 | 6.759 | 6.759 | 256,602 | -0.19(-2.75%) |
Dec 09, 2014 | 6.759 | 6.950 | 6.756 | 6.950 | 251,972 | +0.13(+1.87%) |
Dec 08, 2014 | 6.858 | 6.949 | 6.802 | 6.823 | 196,975 | -0.04(-0.52%) |
Dec 05, 2014 | 6.745 | 6.886 | 6.745 | 6.858 | 231,247 | +0.11(+1.57%) |
Dec 04, 2014 | 6.717 | 6.766 | 6.660 | 6.752 | 189,703 | +0.01(+0.21%) |
Dec 03, 2014 | 6.674 | 6.766 | 6.653 | 6.738 | 159,977 | +0.06(+0.95%) |
Dec 02, 2014 | 6.625 | 6.738 | 6.597 | 6.674 | 165,557 | +0.08(+1.18%) |
Dec 01, 2014 | 6.738 | 6.758 | 6.597 | 6.597 | 256,744 | -0.13(-1.89%) |
Nov 28, 2014 | 6.865 | 6.885 | 6.717 | 6.724 | 186,353 | -0.10(-1.45%) |
Nov 26, 2014 | 6.830 | 6.823 | 6.823 | 6.823 | 170,291 | -0.01(-0.10%) |
Nov 25, 2014 | 6.816 | 6.830 | 6.738 | 6.830 | 167,247 | +0.03(+0.42%) |
Nov 24, 2014 | 6.717 | 6.802 | 6.688 | 6.802 | 207,037 | +0.11(+1.69%) |
Nov 21, 2014 | 6.851 | 6.857 | 6.674 | 6.688 | 236,599 | -0.11(-1.56%) |
Nov 20, 2014 | 6.646 | 6.802 | 6.604 | 6.794 | 184,880 | +0.11(+1.69%) |
Nov 19, 2014 | 6.752 | 6.777 | 6.604 | 6.681 | 194,937 | -0.11(-1.56%) |
Nov 18, 2014 | 6.794 | 6.851 | 6.745 | 6.787 | 212,242 | -0.01(-0.10%) |
Nov 17, 2014 | 6.823 | 6.872 | 6.738 | 6.794 | 237,229 | -0.03(-0.41%) |
Nov 14, 2014 | 6.865 | 6.886 | 6.809 | 6.823 | 259,942 | -0.01(-0.21%) |
Nov 13, 2014 | 6.964 | 6.964 | 6.833 | 6.837 | 320,478 | -0.11(-1.63%) |
Nov 12, 2014 | 6.858 | 6.950 | 6.826 | 6.950 | 302,321 | +0.05(+0.67%) |
Nov 11, 2014 | 6.890 | 6.932 | 6.848 | 6.904 | 224,450 | -0.01(-0.10%) |
Nov 10, 2014 | 6.869 | 6.925 | 6.820 | 6.911 | 238,690 | +0.05(+0.72%) |
Nov 07, 2014 | 6.841 | 6.862 | 6.764 | 6.862 | 231,161 | +0.01(+0.20%) |
Nov 06, 2014 | 6.799 | 6.869 | 6.706 | 6.848 | 250,968 | +0.04(+0.62%) |
Nov 05, 2014 | 6.806 | 6.848 | 6.764 | 6.806 | 479,057 | +0.04(+0.52%) |
Nov 04, 2014 | 6.750 | 6.813 | 6.722 | 6.771 | 723,240 | -0.01(-0.21%) |