Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.669 | 6.717 | 6.523 | 6.559 | 16,310,417 | -0.19(-2.81%) |
Jan 29, 2015 | 7.037 | 7.037 | 6.600 | 6.749 | 18,222,684 | -0.25(-3.56%) |
Jan 28, 2015 | 7.163 | 7.312 | 6.966 | 6.998 | 14,793,486 | -0.12(-1.75%) |
Jan 27, 2015 | 7.096 | 7.256 | 7.024 | 7.123 | 10,786,761 | +0.02(+0.31%) |
Jan 26, 2015 | 6.957 | 7.156 | 6.935 | 7.100 | 13,041,551 | +0.14(+2.03%) |
Jan 23, 2015 | 6.875 | 6.977 | 6.778 | 6.959 | 9,676,616 | +0.05(+0.75%) |
Jan 22, 2015 | 6.929 | 6.929 | 6.726 | 6.907 | 11,583,503 | +0.05(+0.76%) |
Jan 21, 2015 | 6.637 | 6.903 | 6.600 | 6.855 | 15,938,851 | +0.14(+2.13%) |
Jan 20, 2015 | 6.760 | 6.838 | 6.551 | 6.711 | 24,392,280 | -0.05(-0.77%) |
Jan 16, 2015 | 6.641 | 6.775 | 6.497 | 6.763 | 22,878,304 | +0.35(+5.48%) |
Jan 15, 2015 | 6.704 | 6.838 | 6.367 | 6.412 | 27,620,352 | -0.33(-4.83%) |
Jan 14, 2015 | 6.922 | 6.949 | 6.669 | 6.737 | 39,966,752 | +0.64(+10.50%) |
Jan 13, 2015 | 6.363 | 6.531 | 6.084 | 6.097 | 15,683,809 | -0.19(-2.96%) |
Jan 12, 2015 | 6.056 | 6.296 | 5.896 | 6.283 | 19,458,206 | +0.28(+4.65%) |
Jan 09, 2015 | 6.250 | 6.272 | 5.971 | 6.004 | 21,900,442 | -0.26(-4.21%) |
Jan 08, 2015 | 6.252 | 6.358 | 6.200 | 6.268 | 24,440,182 | +0.07(+1.17%) |
Jan 07, 2015 | 6.380 | 6.453 | 6.136 | 6.196 | 13,749,705 | -0.07(-1.16%) |
Jan 06, 2015 | 6.544 | 6.704 | 6.237 | 6.268 | 26,254,994 | -0.19(-2.97%) |
Jan 05, 2015 | 6.237 | 6.490 | 6.202 | 6.460 | 26,554,068 | +0.17(+2.72%) |
Jan 02, 2015 | 6.337 | 6.356 | 6.187 | 6.289 | 8,668,774 | +0.00(+0.00%) |
Dec 31, 2014 | 6.369 | 6.289 | 6.289 | 6.289 | 8,678,738 | -0.01(-0.09%) |
Dec 30, 2014 | 6.224 | 6.391 | 6.177 | 6.295 | 11,469,553 | +0.03(+0.53%) |
Dec 29, 2014 | 6.239 | 6.293 | 6.122 | 6.261 | 12,898,971 | +0.00(+0.00%) |
Dec 26, 2014 | 6.248 | 6.335 | 6.175 | 6.261 | 20,688,472 | +0.05(+0.78%) |
Dec 24, 2014 | 6.486 | 6.213 | 6.213 | 6.213 | 14,777,718 | -0.23(-3.58%) |
Dec 23, 2014 | 6.380 | 6.535 | 6.348 | 6.443 | 20,482,988 | +0.09(+1.49%) |
Dec 22, 2014 | 6.788 | 6.810 | 6.296 | 6.348 | 27,962,928 | -0.07(-1.10%) |
Dec 19, 2014 | 6.228 | 6.419 | 6.127 | 6.419 | 24,633,186 | +0.26(+4.23%) |
Dec 18, 2014 | 6.187 | 6.261 | 6.028 | 6.159 | 18,253,324 | +0.08(+1.25%) |
Dec 17, 2014 | 5.975 | 6.090 | 5.935 | 6.082 | 19,405,354 | +0.14(+2.41%) |
Dec 16, 2014 | 6.064 | 6.242 | 5.919 | 5.939 | 23,762,620 | -0.19(-3.07%) |
Dec 15, 2014 | 6.068 | 6.237 | 5.955 | 6.127 | 24,134,884 | +0.12(+1.95%) |
Dec 12, 2014 | 6.272 | 6.326 | 6.002 | 6.010 | 31,778,332 | -0.30(-4.75%) |
Dec 11, 2014 | 6.261 | 6.510 | 6.238 | 6.309 | 27,022,918 | +0.11(+1.74%) |
Dec 10, 2014 | 6.464 | 6.497 | 6.200 | 6.202 | 28,720,012 | -0.42(-6.30%) |
Dec 09, 2014 | 6.442 | 6.633 | 6.326 | 6.618 | 27,476,998 | +0.07(+1.08%) |
Dec 08, 2014 | 6.903 | 6.903 | 6.469 | 6.548 | 24,301,220 | -0.41(-5.96%) |
Dec 05, 2014 | 6.890 | 6.974 | 6.817 | 6.963 | 15,141,722 | +0.07(+0.94%) |
Dec 04, 2014 | 6.814 | 6.910 | 6.724 | 6.897 | 16,925,114 | +0.09(+1.26%) |
Dec 03, 2014 | 6.598 | 6.830 | 6.540 | 6.812 | 24,356,254 | +0.20(+3.01%) |
Dec 02, 2014 | 6.698 | 6.838 | 6.568 | 6.613 | 19,740,904 | -0.05(-0.81%) |
Dec 01, 2014 | 7.000 | 7.009 | 6.629 | 6.667 | 36,455,960 | -0.37(-5.24%) |
Nov 28, 2014 | 6.923 | 7.067 | 6.923 | 7.035 | 10,321,195 | +0.11(+1.64%) |
Nov 26, 2014 | 6.979 | 6.922 | 6.922 | 6.922 | 13,812,458 | -0.04(-0.53%) |
Nov 25, 2014 | 7.091 | 7.121 | 6.894 | 6.959 | 27,796,040 | -0.07(-0.95%) |
Nov 24, 2014 | 7.020 | 7.113 | 6.862 | 7.026 | 42,286,680 | -0.02(-0.26%) |
Nov 21, 2014 | 7.333 | 7.433 | 6.905 | 7.044 | 100,831,392 | -1.06(-13.05%) |
Nov 20, 2014 | 8.157 | 8.254 | 7.990 | 8.101 | 32,129,738 | +0.05(+0.60%) |
Nov 19, 2014 | 8.195 | 8.210 | 8.002 | 8.053 | 20,473,042 | -0.08(-0.93%) |
Nov 18, 2014 | 8.144 | 8.199 | 8.039 | 8.129 | 10,863,348 | -0.01(-0.18%) |
Nov 17, 2014 | 8.192 | 8.254 | 8.088 | 8.144 | 10,942,448 | -0.06(-0.68%) |
Nov 14, 2014 | 8.042 | 8.216 | 7.922 | 8.199 | 15,109,909 | -0.01(-0.13%) |
Nov 13, 2014 | 8.153 | 8.254 | 8.107 | 8.210 | 16,490,122 | +0.19(+2.42%) |
Nov 12, 2014 | 7.850 | 8.068 | 7.850 | 8.016 | 12,338,311 | +0.17(+2.14%) |
Nov 11, 2014 | 7.917 | 7.979 | 7.822 | 7.848 | 9,735,810 | -0.04(-0.56%) |
Nov 10, 2014 | 8.066 | 8.127 | 7.825 | 7.893 | 20,810,504 | -0.18(-2.17%) |
Nov 07, 2014 | 8.249 | 8.269 | 8.059 | 8.068 | 12,747,871 | -0.19(-2.33%) |
Nov 06, 2014 | 7.950 | 8.280 | 7.950 | 8.260 | 17,246,846 | +0.31(+3.93%) |
Nov 05, 2014 | 8.037 | 8.098 | 7.887 | 7.948 | 7,499,914 | +0.06(+0.73%) |
Nov 04, 2014 | 7.854 | 7.905 | 7.778 | 7.891 | 8,000,590 | +0.00(+0.05%) |