Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.190 | 7.330 | 7.150 | 7.220 | 135,015 | -0.08(-1.10%) |
Jan 29, 2015 | 7.160 | 7.320 | 7.080 | 7.300 | 57,515 | +0.12(+1.67%) |
Jan 28, 2015 | 7.250 | 7.260 | 7.070 | 7.180 | 100,811 | -0.11(-1.51%) |
Jan 27, 2015 | 7.320 | 7.500 | 7.190 | 7.290 | 62,670 | -0.20(-2.67%) |
Jan 26, 2015 | 7.310 | 7.500 | 7.230 | 7.490 | 75,848 | +0.11(+1.49%) |
Jan 23, 2015 | 7.210 | 7.410 | 7.110 | 7.380 | 46,910 | +0.19(+2.64%) |
Jan 22, 2015 | 6.990 | 7.200 | 6.940 | 7.190 | 64,362 | +0.27(+3.90%) |
Jan 21, 2015 | 6.990 | 7.130 | 6.800 | 6.920 | 58,264 | -0.15(-2.12%) |
Jan 20, 2015 | 7.150 | 7.190 | 6.890 | 7.070 | 78,403 | -0.12(-1.67%) |
Jan 16, 2015 | 6.700 | 7.200 | 6.700 | 7.190 | 78,009 | +0.45(+6.68%) |
Jan 15, 2015 | 6.830 | 6.990 | 6.680 | 6.740 | 71,529 | -0.13(-1.89%) |
Jan 14, 2015 | 7.000 | 7.220 | 6.800 | 6.870 | 36,285 | -0.24(-3.38%) |
Jan 13, 2015 | 7.200 | 7.360 | 6.960 | 7.110 | 59,430 | +0.01(+0.14%) |
Jan 12, 2015 | 7.490 | 7.500 | 7.060 | 7.100 | 44,629 | -0.40(-5.33%) |
Jan 09, 2015 | 7.220 | 7.990 | 7.000 | 7.500 | 160,507 | +0.25(+3.45%) |
Jan 08, 2015 | 7.230 | 7.390 | 7.150 | 7.250 | 47,782 | +0.08(+1.12%) |
Jan 07, 2015 | 7.250 | 7.320 | 7.060 | 7.170 | 48,865 | -0.03(-0.42%) |
Jan 06, 2015 | 7.460 | 7.480 | 7.150 | 7.200 | 72,580 | -0.25(-3.36%) |
Jan 05, 2015 | 7.790 | 7.790 | 7.390 | 7.450 | 63,965 | -0.44(-5.58%) |
Jan 02, 2015 | 7.680 | 8.050 | 7.360 | 7.890 | 166,296 | +0.29(+3.82%) |
Dec 31, 2014 | 7.800 | 7.600 | 7.600 | 7.600 | 48,500 | -0.14(-1.81%) |
Dec 30, 2014 | 7.810 | 7.960 | 7.620 | 7.740 | 78,266 | -0.16(-2.03%) |
Dec 29, 2014 | 7.940 | 8.090 | 7.820 | 7.900 | 46,984 | +0.01(+0.13%) |
Dec 26, 2014 | 7.850 | 8.050 | 7.750 | 7.890 | 41,538 | +0.00(+0.00%) |
Dec 24, 2014 | 7.990 | 7.890 | 7.890 | 7.890 | 34,600 | -0.11(-1.38%) |
Dec 23, 2014 | 7.730 | 8.060 | 7.590 | 8.000 | 117,721 | +0.24(+3.09%) |
Dec 22, 2014 | 7.930 | 7.985 | 7.710 | 7.760 | 83,478 | -0.21(-2.63%) |
Dec 19, 2014 | 7.910 | 8.190 | 7.800 | 7.970 | 242,759 | +0.04(+0.50%) |
Dec 18, 2014 | 7.850 | 7.980 | 7.720 | 7.930 | 84,878 | +0.12(+1.54%) |
Dec 17, 2014 | 7.620 | 7.860 | 7.620 | 7.810 | 108,388 | +0.17(+2.23%) |
Dec 16, 2014 | 7.710 | 7.970 | 7.620 | 7.640 | 73,124 | -0.06(-0.78%) |
Dec 15, 2014 | 8.010 | 8.135 | 7.670 | 7.700 | 73,901 | -0.30(-3.75%) |
Dec 12, 2014 | 7.820 | 8.200 | 7.640 | 8.000 | 163,371 | +0.00(+0.00%) |
Dec 11, 2014 | 8.050 | 8.226 | 7.950 | 8.000 | 38,500 | -0.02(-0.25%) |
Dec 10, 2014 | 8.330 | 8.370 | 8.020 | 8.020 | 74,813 | -0.39(-4.64%) |
Dec 09, 2014 | 8.100 | 8.430 | 8.040 | 8.410 | 133,374 | +0.18(+2.19%) |
Dec 08, 2014 | 7.830 | 8.280 | 7.830 | 8.230 | 112,325 | +0.32(+4.05%) |
Dec 05, 2014 | 7.430 | 7.980 | 7.330 | 7.910 | 167,555 | +0.47(+6.32%) |
Dec 04, 2014 | 7.530 | 7.530 | 7.310 | 7.440 | 67,569 | -0.13(-1.72%) |
Dec 03, 2014 | 7.410 | 7.600 | 7.400 | 7.570 | 49,470 | +0.12(+1.61%) |
Dec 02, 2014 | 7.520 | 7.660 | 7.280 | 7.450 | 92,439 | -0.03(-0.40%) |
Dec 01, 2014 | 7.220 | 7.560 | 7.220 | 7.480 | 122,242 | +0.19(+2.61%) |
Nov 28, 2014 | 7.380 | 7.590 | 7.280 | 7.290 | 68,120 | -0.16(-2.15%) |
Nov 26, 2014 | 7.350 | 7.450 | 7.450 | 7.450 | 27,200 | +0.08(+1.09%) |
Nov 25, 2014 | 7.420 | 7.500 | 7.240 | 7.370 | 51,705 | -0.07(-0.94%) |
Nov 24, 2014 | 7.260 | 7.490 | 7.260 | 7.440 | 63,003 | +0.17(+2.34%) |
Nov 21, 2014 | 7.420 | 7.420 | 7.200 | 7.270 | 43,583 | -0.01(-0.14%) |
Nov 20, 2014 | 7.200 | 7.300 | 7.160 | 7.280 | 18,642 | +0.02(+0.28%) |
Nov 19, 2014 | 7.420 | 7.420 | 7.110 | 7.260 | 56,357 | -0.23(-3.07%) |
Nov 18, 2014 | 7.480 | 7.650 | 7.450 | 7.490 | 91,735 | +0.01(+0.13%) |
Nov 17, 2014 | 7.420 | 7.500 | 7.370 | 7.480 | 43,511 | +0.03(+0.40%) |
Nov 14, 2014 | 7.330 | 7.490 | 7.270 | 7.450 | 69,232 | +0.14(+1.92%) |
Nov 13, 2014 | 7.450 | 7.450 | 7.230 | 7.310 | 36,193 | -0.14(-1.88%) |
Nov 12, 2014 | 7.250 | 7.450 | 7.230 | 7.450 | 36,250 | +0.14(+1.92%) |
Nov 11, 2014 | 7.520 | 7.520 | 7.292 | 7.310 | 64,851 | -0.24(-3.18%) |
Nov 10, 2014 | 7.450 | 7.560 | 7.340 | 7.550 | 98,385 | +0.08(+1.07%) |
Nov 07, 2014 | 7.240 | 7.500 | 7.190 | 7.470 | 93,468 | +0.20(+2.75%) |
Nov 06, 2014 | 7.180 | 7.280 | 6.990 | 7.270 | 46,426 | +0.16(+2.25%) |
Nov 05, 2014 | 7.000 | 7.170 | 6.980 | 7.110 | 69,157 | +0.00(+0.00%) |
Nov 04, 2014 | 7.130 | 7.320 | 7.090 | 7.110 | 126,667 | -0.10(-1.39%) |