Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.758 | 7.582 | 7.582 | 7.582 | 198,168 | -0.13(-1.68%) |
Dec 30, 2014 | 7.691 | 7.862 | 7.587 | 7.712 | 204,586 | +0.02(+0.20%) |
Dec 29, 2014 | 7.421 | 7.743 | 7.421 | 7.696 | 166,386 | +0.26(+3.48%) |
Dec 26, 2014 | 7.535 | 7.540 | 7.406 | 7.437 | 109,432 | -0.06(-0.76%) |
Dec 24, 2014 | 7.561 | 7.494 | 7.494 | 7.494 | 71,973 | -0.06(-0.82%) |
Dec 23, 2014 | 7.608 | 7.732 | 7.473 | 7.556 | 159,609 | +0.01(+0.07%) |
Dec 22, 2014 | 7.489 | 7.629 | 7.463 | 7.551 | 260,050 | +0.11(+1.46%) |
Dec 19, 2014 | 7.597 | 7.597 | 7.256 | 7.442 | 630,608 | -0.17(-2.18%) |
Dec 18, 2014 | 7.515 | 7.722 | 7.214 | 7.608 | 507,294 | +0.17(+2.30%) |
Dec 17, 2014 | 6.908 | 7.463 | 6.830 | 7.437 | 573,544 | +0.56(+8.22%) |
Dec 16, 2014 | 7.002 | 7.079 | 6.867 | 6.872 | 225,090 | -0.11(-1.63%) |
Dec 15, 2014 | 6.758 | 7.069 | 6.727 | 6.986 | 631,704 | +0.24(+3.61%) |
Dec 12, 2014 | 6.711 | 6.887 | 6.706 | 6.742 | 246,473 | -0.04(-0.61%) |
Dec 11, 2014 | 6.748 | 6.986 | 6.715 | 6.784 | 206,687 | +0.07(+1.08%) |
Dec 10, 2014 | 6.732 | 6.841 | 6.654 | 6.711 | 301,036 | -0.05(-0.69%) |
Dec 09, 2014 | 6.483 | 6.763 | 6.468 | 6.758 | 293,059 | +0.20(+3.08%) |
Dec 08, 2014 | 6.773 | 6.773 | 6.540 | 6.556 | 181,344 | -0.26(-3.80%) |
Dec 05, 2014 | 6.815 | 6.887 | 6.748 | 6.815 | 156,846 | +0.01(+0.08%) |
Dec 04, 2014 | 6.929 | 6.929 | 6.628 | 6.810 | 189,585 | -0.11(-1.65%) |
Dec 03, 2014 | 6.737 | 6.986 | 6.649 | 6.924 | 283,006 | +0.21(+3.17%) |
Dec 02, 2014 | 6.639 | 6.784 | 6.582 | 6.711 | 233,559 | +0.06(+0.94%) |
Dec 01, 2014 | 6.830 | 6.851 | 6.587 | 6.649 | 354,729 | -0.15(-2.21%) |
Nov 28, 2014 | 6.939 | 7.038 | 6.789 | 6.799 | 169,560 | -0.13(-1.87%) |
Nov 26, 2014 | 6.887 | 6.929 | 6.929 | 6.929 | 200,869 | +0.06(+0.83%) |
Nov 25, 2014 | 7.047 | 7.047 | 6.759 | 6.872 | 343,488 | -0.14(-1.98%) |
Nov 24, 2014 | 6.975 | 7.150 | 6.939 | 7.011 | 438,140 | +0.08(+1.19%) |
Nov 21, 2014 | 6.970 | 6.990 | 6.882 | 6.929 | 260,145 | +0.04(+0.52%) |
Nov 20, 2014 | 6.764 | 6.898 | 6.764 | 6.893 | 210,134 | +0.11(+1.59%) |
Nov 19, 2014 | 6.769 | 6.867 | 6.666 | 6.785 | 192,162 | +0.03(+0.38%) |
Nov 18, 2014 | 6.851 | 6.867 | 6.712 | 6.759 | 258,772 | -0.11(-1.57%) |
Nov 17, 2014 | 6.903 | 6.995 | 6.800 | 6.867 | 264,581 | -0.03(-0.37%) |
Nov 14, 2014 | 6.867 | 6.944 | 6.841 | 6.893 | 238,275 | +0.04(+0.60%) |
Nov 13, 2014 | 6.898 | 6.939 | 6.702 | 6.851 | 254,275 | -0.03(-0.45%) |
Nov 12, 2014 | 6.676 | 6.887 | 6.671 | 6.882 | 499,159 | +0.20(+3.00%) |
Nov 11, 2014 | 6.661 | 6.682 | 6.641 | 6.682 | 364,601 | +0.03(+0.46%) |
Nov 10, 2014 | 6.651 | 6.666 | 6.620 | 6.651 | 246,654 | -0.01(-0.15%) |
Nov 07, 2014 | 6.543 | 6.676 | 6.500 | 6.661 | 582,341 | +0.14(+2.13%) |
Nov 06, 2014 | 6.553 | 6.583 | 6.486 | 6.522 | 343,820 | -0.01(-0.08%) |
Nov 05, 2014 | 6.574 | 6.620 | 6.486 | 6.527 | 408,741 | +0.00(+0.00%) |
Nov 04, 2014 | 6.409 | 6.579 | 6.409 | 6.527 | 551,336 | +0.10(+1.52%) |
Nov 03, 2014 | 6.373 | 6.517 | 6.363 | 6.430 | 522,627 | +0.10(+1.54%) |
Oct 31, 2014 | 6.280 | 6.363 | 6.226 | 6.332 | 637,269 | +0.15(+2.41%) |
Oct 30, 2014 | 6.172 | 6.301 | 6.131 | 6.183 | 672,530 | -0.01(-0.08%) |
Oct 29, 2014 | 6.064 | 6.280 | 5.725 | 6.188 | 2,103,760 | +0.63(+11.39%) |
Oct 28, 2014 | 5.416 | 5.581 | 5.324 | 5.555 | 822,535 | +0.14(+2.56%) |
Oct 27, 2014 | 5.082 | 5.421 | 5.123 | 5.416 | 533,104 | +0.29(+5.72%) |
Oct 24, 2014 | 5.144 | 5.154 | 5.051 | 5.123 | 280,311 | +0.01(+0.10%) |
Oct 23, 2014 | 5.169 | 5.193 | 5.103 | 5.118 | 425,128 | -0.05(-0.99%) |
Oct 22, 2014 | 5.272 | 5.272 | 5.159 | 5.169 | 188,330 | -0.07(-1.28%) |
Oct 21, 2014 | 5.298 | 5.375 | 5.169 | 5.236 | 204,496 | -0.02(-0.29%) |
Oct 20, 2014 | 5.108 | 5.283 | 5.103 | 5.252 | 232,223 | +0.16(+3.13%) |
Oct 17, 2014 | 5.267 | 5.267 | 5.036 | 5.092 | 337,889 | -0.12(-2.27%) |
Oct 16, 2014 | 5.087 | 5.257 | 5.087 | 5.211 | 336,588 | +0.09(+1.81%) |
Oct 15, 2014 | 5.113 | 5.169 | 5.025 | 5.118 | 295,699 | -0.04(-0.70%) |
Oct 14, 2014 | 4.969 | 5.164 | 4.969 | 5.154 | 513,326 | +0.20(+4.05%) |
Oct 13, 2014 | 4.897 | 5.010 | 4.861 | 4.953 | 293,259 | +0.08(+1.69%) |
Oct 10, 2014 | 4.758 | 4.943 | 4.753 | 4.871 | 226,880 | +0.10(+2.16%) |
Oct 09, 2014 | 4.892 | 4.892 | 4.727 | 4.768 | 299,401 | -0.09(-1.90%) |
Oct 08, 2014 | 4.866 | 4.876 | 4.740 | 4.861 | 229,369 | -0.01(-0.21%) |
Oct 07, 2014 | 4.912 | 4.917 | 4.825 | 4.871 | 412,316 | -0.04(-0.89%) |
Oct 06, 2014 | 4.928 | 4.978 | 4.866 | 4.915 | 207,853 | +0.03(+0.58%) |
Oct 03, 2014 | 4.964 | 5.015 | 4.871 | 4.886 | 244,881 | -0.03(-0.52%) |
Oct 02, 2014 | 4.840 | 4.948 | 4.840 | 4.912 | 249,553 | +0.06(+1.27%) |