Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.791 | 6.830 | 6.762 | 6.779 | 2,236,860 | -0.04(-0.58%) |
Jan 29, 2015 | 6.903 | 6.926 | 6.709 | 6.819 | 4,210,889 | -0.09(-1.31%) |
Jan 28, 2015 | 6.948 | 6.948 | 6.869 | 6.909 | 1,471,921 | -0.01(-0.16%) |
Jan 27, 2015 | 6.926 | 6.937 | 6.886 | 6.920 | 932,670 | -0.02(-0.24%) |
Jan 26, 2015 | 6.881 | 6.937 | 6.853 | 6.937 | 1,006,693 | +0.05(+0.65%) |
Jan 23, 2015 | 6.926 | 6.960 | 6.864 | 6.892 | 1,008,507 | -0.04(-0.57%) |
Jan 22, 2015 | 6.858 | 6.932 | 6.853 | 6.932 | 1,066,812 | +0.10(+1.40%) |
Jan 21, 2015 | 6.841 | 6.869 | 6.816 | 6.836 | 1,238,549 | -0.01(-0.16%) |
Jan 20, 2015 | 6.960 | 6.960 | 6.836 | 6.847 | 1,407,438 | -0.08(-1.22%) |
Jan 16, 2015 | 6.858 | 6.932 | 6.836 | 6.932 | 1,406,282 | +0.06(+0.90%) |
Jan 15, 2015 | 6.881 | 6.926 | 6.841 | 6.869 | 1,786,694 | +0.00(+0.00%) |
Jan 14, 2015 | 6.830 | 6.869 | 6.796 | 6.869 | 2,424,831 | +0.01(+0.08%) |
Jan 13, 2015 | 6.932 | 6.943 | 6.824 | 6.864 | 1,750,463 | -0.07(-1.06%) |
Jan 12, 2015 | 6.965 | 6.977 | 6.898 | 6.937 | 1,772,263 | -0.05(-0.73%) |
Jan 09, 2015 | 7.095 | 7.095 | 6.971 | 6.988 | 1,824,232 | -0.10(-1.43%) |
Jan 08, 2015 | 7.033 | 7.095 | 6.968 | 7.089 | 2,286,819 | +0.07(+1.05%) |
Jan 07, 2015 | 7.022 | 7.033 | 6.971 | 7.016 | 1,670,459 | +0.02(+0.24%) |
Jan 06, 2015 | 7.067 | 7.084 | 6.994 | 6.999 | 1,884,202 | -0.05(-0.64%) |
Jan 05, 2015 | 6.999 | 7.067 | 6.977 | 7.044 | 1,487,808 | +0.02(+0.24%) |
Jan 02, 2015 | 6.937 | 7.044 | 6.909 | 7.027 | 1,311,528 | +0.10(+1.47%) |
Dec 31, 2014 | 7.044 | 6.926 | 6.926 | 6.926 | 1,388,837 | -0.12(-1.68%) |
Dec 30, 2014 | 7.056 | 7.078 | 6.988 | 7.044 | 1,145,201 | -0.02(-0.24%) |
Dec 29, 2014 | 7.022 | 7.101 | 7.016 | 7.061 | 1,579,033 | +0.05(+0.72%) |
Dec 26, 2014 | 6.967 | 7.038 | 6.967 | 7.010 | 1,160,398 | +0.05(+0.71%) |
Dec 24, 2014 | 7.016 | 6.961 | 6.961 | 6.961 | 1,002,768 | -0.07(-0.94%) |
Dec 23, 2014 | 7.032 | 7.049 | 6.972 | 7.027 | 1,251,123 | -0.01(-0.16%) |
Dec 22, 2014 | 7.065 | 7.082 | 6.994 | 7.038 | 1,625,354 | +0.00(+0.00%) |
Dec 19, 2014 | 6.983 | 7.057 | 6.945 | 7.038 | 3,279,723 | +0.05(+0.79%) |
Dec 18, 2014 | 6.967 | 6.989 | 6.901 | 6.983 | 2,000,883 | +0.04(+0.55%) |
Dec 17, 2014 | 6.851 | 6.945 | 6.829 | 6.945 | 2,637,545 | +0.10(+1.44%) |
Dec 16, 2014 | 6.890 | 6.939 | 6.829 | 6.846 | 2,857,422 | -0.04(-0.64%) |
Dec 15, 2014 | 6.967 | 6.972 | 6.884 | 6.890 | 2,412,237 | -0.07(-0.95%) |
Dec 12, 2014 | 7.032 | 7.052 | 6.956 | 6.956 | 1,788,881 | -0.12(-1.63%) |
Dec 11, 2014 | 7.032 | 7.082 | 6.994 | 7.071 | 1,877,072 | +0.05(+0.78%) |
Dec 10, 2014 | 7.137 | 7.148 | 7.000 | 7.016 | 1,550,873 | -0.13(-1.77%) |
Dec 09, 2014 | 6.961 | 7.153 | 6.925 | 7.142 | 2,473,587 | +0.18(+2.52%) |
Dec 08, 2014 | 7.093 | 7.115 | 6.928 | 6.967 | 2,810,573 | -0.13(-1.78%) |
Dec 05, 2014 | 7.126 | 7.153 | 7.038 | 7.093 | 1,899,647 | -0.05(-0.77%) |
Dec 04, 2014 | 7.186 | 7.203 | 7.137 | 7.148 | 1,463,642 | -0.04(-0.53%) |
Dec 03, 2014 | 7.159 | 7.211 | 7.153 | 7.186 | 1,518,995 | +0.01(+0.15%) |
Dec 02, 2014 | 7.137 | 7.189 | 7.104 | 7.175 | 1,798,876 | +0.05(+0.69%) |
Dec 01, 2014 | 7.137 | 7.156 | 7.115 | 7.126 | 1,528,912 | -0.02(-0.23%) |
Nov 28, 2014 | 7.131 | 7.175 | 7.120 | 7.142 | 760,968 | +0.01(+0.15%) |
Nov 26, 2014 | 7.098 | 7.131 | 7.131 | 7.131 | 908,957 | +0.04(+0.62%) |
Nov 25, 2014 | 7.087 | 7.104 | 7.065 | 7.087 | 806,181 | +0.01(+0.16%) |
Nov 24, 2014 | 7.027 | 7.082 | 7.021 | 7.076 | 1,080,093 | +0.05(+0.70%) |
Nov 21, 2014 | 7.109 | 7.120 | 7.010 | 7.027 | 1,787,278 | -0.05(-0.78%) |
Nov 20, 2014 | 7.010 | 7.082 | 7.005 | 7.082 | 1,191,150 | +0.08(+1.10%) |
Nov 19, 2014 | 7.049 | 7.049 | 7.005 | 7.005 | 997,097 | -0.04(-0.62%) |
Nov 18, 2014 | 7.027 | 7.054 | 6.989 | 7.049 | 1,114,265 | +0.04(+0.63%) |
Nov 17, 2014 | 6.972 | 7.027 | 6.961 | 7.005 | 1,546,698 | +0.03(+0.39%) |
Nov 14, 2014 | 6.961 | 7.010 | 6.961 | 6.978 | 1,298,137 | +0.02(+0.24%) |
Nov 13, 2014 | 6.967 | 6.983 | 6.939 | 6.961 | 833,180 | +0.02(+0.24%) |
Nov 12, 2014 | 6.934 | 6.956 | 6.901 | 6.945 | 1,251,804 | +0.01(+0.16%) |
Nov 11, 2014 | 6.950 | 6.961 | 6.920 | 6.934 | 1,103,418 | -0.02(-0.24%) |
Nov 10, 2014 | 6.934 | 6.956 | 6.917 | 6.950 | 1,752,630 | +0.00(+0.00%) |
Nov 07, 2014 | 6.906 | 6.961 | 6.873 | 6.950 | 1,163,387 | +0.03(+0.48%) |
Nov 06, 2014 | 6.928 | 6.961 | 6.895 | 6.917 | 1,443,137 | -0.03(-0.40%) |
Nov 05, 2014 | 6.939 | 6.956 | 6.890 | 6.945 | 2,091,101 | +0.01(+0.08%) |
Nov 04, 2014 | 6.961 | 6.967 | 6.901 | 6.939 | 1,034,148 | -0.02(-0.24%) |