Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.223 | 6.308 | 6.223 | 6.272 | 254,680 | -0.03(-0.50%) |
Jan 29, 2015 | 6.308 | 6.385 | 6.182 | 6.304 | 392,374 | -0.02(-0.36%) |
Jan 28, 2015 | 6.529 | 6.529 | 6.313 | 6.326 | 241,927 | -0.10(-1.48%) |
Jan 27, 2015 | 6.412 | 6.480 | 6.341 | 6.421 | 189,584 | -0.02(-0.28%) |
Jan 26, 2015 | 6.399 | 6.533 | 6.386 | 6.439 | 155,655 | +0.04(+0.63%) |
Jan 23, 2015 | 6.350 | 6.533 | 6.350 | 6.399 | 192,121 | -0.02(-0.35%) |
Jan 22, 2015 | 6.533 | 6.560 | 6.354 | 6.421 | 219,965 | -0.10(-1.51%) |
Jan 21, 2015 | 6.300 | 6.556 | 6.300 | 6.520 | 305,004 | +0.23(+3.71%) |
Jan 20, 2015 | 6.453 | 6.453 | 6.274 | 6.287 | 422,444 | -0.25(-3.84%) |
Jan 16, 2015 | 6.408 | 6.677 | 6.389 | 6.538 | 232,270 | +0.17(+2.67%) |
Jan 15, 2015 | 6.681 | 6.713 | 6.354 | 6.368 | 318,563 | -0.22(-3.27%) |
Jan 14, 2015 | 6.327 | 6.610 | 6.327 | 6.583 | 419,679 | +0.17(+2.73%) |
Jan 13, 2015 | 6.157 | 6.430 | 6.157 | 6.408 | 417,514 | +0.26(+4.15%) |
Jan 12, 2015 | 6.350 | 6.350 | 5.996 | 6.153 | 657,109 | -0.22(-3.45%) |
Jan 09, 2015 | 6.421 | 6.439 | 6.327 | 6.372 | 343,075 | -0.07(-1.04%) |
Jan 08, 2015 | 6.511 | 6.581 | 6.363 | 6.439 | 417,291 | -0.08(-1.17%) |
Jan 07, 2015 | 6.520 | 6.587 | 6.363 | 6.516 | 255,621 | +0.07(+1.04%) |
Jan 06, 2015 | 6.789 | 6.789 | 6.327 | 6.448 | 483,571 | -0.27(-4.07%) |
Jan 05, 2015 | 6.896 | 6.937 | 6.561 | 6.722 | 490,976 | -0.14(-2.09%) |
Jan 02, 2015 | 6.386 | 7.004 | 6.350 | 6.865 | 916,129 | +0.48(+7.51%) |
Dec 31, 2014 | 6.426 | 6.386 | 6.386 | 6.386 | 534,242 | -0.09(-1.32%) |
Dec 30, 2014 | 6.224 | 6.498 | 6.184 | 6.471 | 564,478 | +0.21(+3.36%) |
Dec 29, 2014 | 6.162 | 6.363 | 6.103 | 6.260 | 486,039 | +0.11(+1.76%) |
Dec 26, 2014 | 6.201 | 6.441 | 6.138 | 6.152 | 562,552 | -0.08(-1.22%) |
Dec 24, 2014 | 6.370 | 6.227 | 6.227 | 6.227 | 358,739 | -0.12(-1.96%) |
Dec 23, 2014 | 6.165 | 6.441 | 6.125 | 6.352 | 536,481 | +0.19(+3.03%) |
Dec 22, 2014 | 6.281 | 6.348 | 6.134 | 6.165 | 635,516 | -0.08(-1.21%) |
Dec 19, 2014 | 6.236 | 6.280 | 6.183 | 6.241 | 1,327,192 | +0.04(+0.57%) |
Dec 18, 2014 | 6.682 | 6.829 | 6.184 | 6.205 | 1,286,487 | -0.37(-5.69%) |
Dec 17, 2014 | 6.441 | 6.764 | 6.357 | 6.579 | 620,789 | +0.12(+1.79%) |
Dec 16, 2014 | 6.419 | 6.749 | 6.370 | 6.463 | 707,951 | -0.06(-0.89%) |
Dec 15, 2014 | 6.967 | 7.038 | 6.490 | 6.521 | 477,639 | -0.37(-5.37%) |
Dec 12, 2014 | 7.127 | 7.243 | 6.860 | 6.891 | 352,417 | -0.26(-3.67%) |
Dec 11, 2014 | 7.105 | 7.443 | 7.038 | 7.154 | 319,491 | -0.02(-0.31%) |
Dec 10, 2014 | 7.390 | 7.439 | 7.069 | 7.176 | 415,715 | -0.35(-4.62%) |
Dec 09, 2014 | 7.016 | 7.648 | 6.949 | 7.524 | 870,174 | +0.43(+6.09%) |
Dec 08, 2014 | 7.239 | 7.343 | 6.989 | 7.092 | 316,909 | -0.23(-3.16%) |
Dec 05, 2014 | 7.345 | 7.439 | 7.279 | 7.323 | 205,880 | +0.02(+0.31%) |
Dec 04, 2014 | 7.296 | 7.435 | 7.239 | 7.301 | 258,200 | -0.04(-0.55%) |
Dec 03, 2014 | 7.239 | 7.573 | 7.239 | 7.341 | 350,969 | +0.10(+1.35%) |
Dec 02, 2014 | 7.239 | 7.397 | 7.212 | 7.243 | 191,505 | +0.00(+0.00%) |
Dec 01, 2014 | 7.528 | 7.528 | 7.212 | 7.243 | 313,046 | -0.34(-4.47%) |
Nov 28, 2014 | 7.671 | 7.671 | 7.519 | 7.582 | 215,980 | -0.11(-1.39%) |
Nov 26, 2014 | 7.755 | 7.688 | 7.688 | 7.688 | 155,124 | -0.07(-0.92%) |
Nov 25, 2014 | 7.996 | 8.009 | 7.755 | 7.760 | 189,233 | -0.18(-2.29%) |
Nov 24, 2014 | 7.995 | 8.039 | 7.889 | 7.941 | 251,658 | -0.11(-1.32%) |
Nov 21, 2014 | 8.292 | 8.323 | 8.025 | 8.048 | 152,847 | -0.16(-1.89%) |
Nov 20, 2014 | 8.145 | 8.283 | 8.061 | 8.203 | 132,683 | -0.00(-0.05%) |
Nov 19, 2014 | 8.216 | 8.292 | 8.167 | 8.207 | 216,187 | +0.00(+0.00%) |
Nov 18, 2014 | 8.212 | 8.318 | 8.175 | 8.207 | 347,716 | -0.06(-0.70%) |
Nov 17, 2014 | 8.278 | 8.425 | 8.174 | 8.265 | 303,796 | -0.05(-0.64%) |
Nov 14, 2014 | 8.128 | 8.420 | 8.125 | 8.318 | 249,311 | +0.14(+1.74%) |
Nov 13, 2014 | 8.385 | 8.429 | 8.159 | 8.176 | 395,566 | -0.28(-3.30%) |
Nov 12, 2014 | 8.465 | 8.522 | 8.371 | 8.456 | 194,451 | -0.03(-0.31%) |
Nov 11, 2014 | 8.429 | 8.518 | 8.332 | 8.482 | 306,284 | +0.04(+0.42%) |
Nov 10, 2014 | 8.482 | 8.482 | 8.270 | 8.447 | 289,065 | +0.04(+0.47%) |
Nov 07, 2014 | 8.380 | 8.469 | 8.367 | 8.407 | 273,808 | -0.02(-0.21%) |
Nov 06, 2014 | 8.340 | 8.425 | 8.167 | 8.425 | 277,982 | +0.07(+0.85%) |
Nov 05, 2014 | 8.203 | 8.389 | 8.136 | 8.354 | 286,230 | +0.23(+2.78%) |
Nov 04, 2014 | 7.884 | 8.332 | 7.631 | 8.128 | 835,239 | +0.15(+1.89%) |