Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.461 | 7.477 | 7.422 | 7.422 | 256,322 | -0.08(-1.11%) |
Jan 29, 2015 | 7.472 | 7.505 | 7.422 | 7.505 | 190,740 | +0.06(+0.74%) |
Jan 28, 2015 | 7.538 | 7.572 | 7.439 | 7.450 | 276,856 | -0.08(-1.03%) |
Jan 27, 2015 | 7.527 | 7.588 | 7.488 | 7.527 | 291,064 | -0.07(-0.88%) |
Jan 26, 2015 | 7.594 | 7.621 | 7.566 | 7.594 | 341,350 | -0.02(-0.22%) |
Jan 23, 2015 | 7.599 | 7.670 | 7.594 | 7.610 | 360,123 | -0.01(-0.15%) |
Jan 22, 2015 | 7.533 | 7.627 | 7.483 | 7.621 | 289,456 | +0.11(+1.40%) |
Jan 21, 2015 | 7.494 | 7.533 | 7.466 | 7.516 | 285,619 | +0.02(+0.30%) |
Jan 20, 2015 | 7.511 | 7.511 | 7.416 | 7.494 | 214,933 | +0.03(+0.45%) |
Jan 16, 2015 | 7.350 | 7.475 | 7.344 | 7.461 | 365,835 | +0.09(+1.20%) |
Jan 15, 2015 | 7.455 | 7.455 | 7.355 | 7.372 | 261,620 | -0.06(-0.75%) |
Jan 14, 2015 | 7.405 | 7.450 | 7.355 | 7.427 | 289,250 | -0.03(-0.45%) |
Jan 13, 2015 | 7.588 | 7.633 | 7.439 | 7.461 | 204,406 | -0.06(-0.81%) |
Jan 12, 2015 | 7.583 | 7.583 | 7.466 | 7.522 | 160,743 | -0.04(-0.59%) |
Jan 09, 2015 | 7.605 | 7.616 | 7.516 | 7.566 | 192,896 | -0.03(-0.44%) |
Jan 08, 2015 | 7.533 | 7.610 | 7.516 | 7.599 | 154,809 | +0.13(+1.78%) |
Jan 07, 2015 | 7.450 | 7.472 | 7.389 | 7.466 | 415,037 | +0.07(+0.90%) |
Jan 06, 2015 | 7.444 | 7.500 | 7.361 | 7.400 | 221,720 | -0.04(-0.52%) |
Jan 05, 2015 | 7.538 | 7.538 | 7.433 | 7.439 | 263,796 | -0.14(-1.83%) |
Jan 02, 2015 | 7.649 | 7.649 | 7.516 | 7.577 | 183,150 | -0.01(-0.07%) |
Dec 31, 2014 | 7.649 | 7.583 | 7.583 | 7.583 | 191,236 | -0.05(-0.65%) |
Dec 30, 2014 | 7.682 | 7.699 | 7.599 | 7.633 | 235,403 | -0.06(-0.72%) |
Dec 29, 2014 | 7.699 | 7.749 | 7.655 | 7.688 | 253,890 | -0.01(-0.07%) |
Dec 26, 2014 | 7.655 | 7.699 | 7.655 | 7.694 | 104,112 | +0.04(+0.58%) |
Dec 24, 2014 | 7.633 | 7.649 | 7.649 | 7.649 | 84,432 | +0.01(+0.07%) |
Dec 23, 2014 | 7.660 | 7.677 | 7.633 | 7.644 | 376,806 | +0.01(+0.07%) |
Dec 22, 2014 | 7.688 | 7.694 | 7.638 | 7.638 | 183,184 | -0.03(-0.36%) |
Dec 19, 2014 | 7.621 | 7.714 | 7.616 | 7.666 | 219,278 | +0.04(+0.51%) |
Dec 18, 2014 | 7.500 | 7.633 | 7.500 | 7.627 | 213,605 | +0.21(+2.84%) |
Dec 17, 2014 | 7.300 | 7.439 | 7.300 | 7.416 | 327,234 | +0.12(+1.59%) |
Dec 16, 2014 | 7.294 | 7.439 | 7.289 | 7.300 | 287,865 | -0.05(-0.68%) |
Dec 15, 2014 | 7.427 | 7.450 | 7.306 | 7.350 | 173,006 | -0.04(-0.53%) |
Dec 12, 2014 | 7.488 | 7.508 | 7.389 | 7.389 | 244,550 | -0.12(-1.55%) |
Dec 11, 2014 | 7.494 | 7.610 | 7.494 | 7.505 | 203,172 | +0.01(+0.15%) |
Dec 10, 2014 | 7.577 | 7.599 | 7.491 | 7.494 | 155,556 | -0.11(-1.39%) |
Dec 09, 2014 | 7.555 | 7.599 | 7.516 | 7.599 | 260,819 | -0.02(-0.29%) |
Dec 08, 2014 | 7.644 | 7.671 | 7.610 | 7.621 | 354,615 | -0.05(-0.65%) |
Dec 05, 2014 | 7.666 | 7.688 | 7.655 | 7.671 | 123,814 | +0.02(+0.29%) |
Dec 04, 2014 | 7.660 | 7.677 | 7.633 | 7.649 | 124,991 | -0.03(-0.36%) |
Dec 03, 2014 | 7.621 | 7.677 | 7.621 | 7.677 | 180,473 | +0.06(+0.73%) |
Dec 02, 2014 | 7.544 | 7.635 | 7.544 | 7.621 | 149,951 | +0.07(+0.95%) |
Dec 01, 2014 | 7.605 | 7.621 | 7.538 | 7.549 | 211,385 | -0.06(-0.80%) |
Nov 28, 2014 | 7.644 | 7.646 | 7.605 | 7.610 | 155,621 | -0.05(-0.65%) |
Nov 26, 2014 | 7.638 | 7.660 | 7.660 | 7.660 | 122,319 | +0.02(+0.22%) |
Nov 25, 2014 | 7.644 | 7.677 | 7.627 | 7.644 | 199,346 | +0.01(+0.07%) |
Nov 24, 2014 | 7.610 | 7.649 | 7.610 | 7.638 | 244,030 | +0.03(+0.36%) |
Nov 21, 2014 | 7.655 | 7.674 | 7.610 | 7.610 | 315,859 | +0.01(+0.15%) |
Nov 20, 2014 | 7.594 | 7.616 | 7.583 | 7.599 | 418,337 | -0.00(-0.00%) |
Nov 19, 2014 | 7.630 | 7.630 | 7.579 | 7.599 | 872,006 | -0.04(-0.47%) |
Nov 18, 2014 | 7.553 | 7.682 | 7.553 | 7.635 | 1,431,440 | +0.09(+1.23%) |
Nov 17, 2014 | 7.522 | 7.548 | 7.501 | 7.543 | 458,690 | +0.03(+0.41%) |
Nov 14, 2014 | 7.491 | 7.531 | 7.482 | 7.512 | 522,485 | +0.02(+0.28%) |
Nov 13, 2014 | 7.465 | 7.496 | 7.450 | 7.491 | 232,497 | +0.04(+0.55%) |
Nov 12, 2014 | 7.445 | 7.470 | 7.439 | 7.450 | 231,451 | -0.02(-0.21%) |
Nov 11, 2014 | 7.465 | 7.476 | 7.450 | 7.465 | 254,599 | +0.01(+0.14%) |
Nov 10, 2014 | 7.439 | 7.460 | 7.429 | 7.455 | 389,122 | +0.02(+0.21%) |
Nov 07, 2014 | 7.429 | 7.439 | 7.398 | 7.439 | 217,247 | +0.03(+0.35%) |
Nov 06, 2014 | 7.383 | 7.414 | 7.370 | 7.414 | 175,789 | +0.03(+0.42%) |
Nov 05, 2014 | 7.388 | 7.398 | 7.362 | 7.383 | 216,033 | +0.02(+0.21%) |
Nov 04, 2014 | 7.357 | 7.369 | 7.311 | 7.367 | 201,658 | +0.01(+0.14%) |