Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.329 | 6.535 | 6.323 | 6.432 | 333,394 | +0.02(+0.27%) |
Jan 29, 2015 | 6.386 | 6.438 | 6.335 | 6.415 | 312,375 | +0.05(+0.72%) |
Jan 28, 2015 | 6.472 | 6.484 | 6.358 | 6.369 | 337,763 | -0.11(-1.68%) |
Jan 27, 2015 | 6.404 | 6.530 | 6.369 | 6.478 | 301,521 | +0.03(+0.53%) |
Jan 26, 2015 | 6.472 | 6.564 | 6.375 | 6.444 | 432,202 | -0.02(-0.27%) |
Jan 23, 2015 | 6.535 | 6.553 | 6.415 | 6.461 | 459,080 | -0.07(-1.05%) |
Jan 22, 2015 | 6.598 | 6.724 | 6.518 | 6.530 | 668,087 | -0.01(-0.09%) |
Jan 21, 2015 | 6.530 | 6.613 | 6.449 | 6.535 | 428,553 | +0.01(+0.09%) |
Jan 20, 2015 | 6.535 | 6.673 | 6.364 | 6.530 | 580,049 | -0.02(-0.35%) |
Jan 16, 2015 | 6.553 | 6.701 | 6.547 | 6.553 | 857,618 | +0.00(+0.00%) |
Jan 15, 2015 | 6.782 | 6.890 | 6.547 | 6.553 | 1,424,733 | -0.23(-3.38%) |
Jan 14, 2015 | 6.747 | 6.833 | 6.598 | 6.782 | 269,232 | -0.07(-1.00%) |
Jan 13, 2015 | 6.873 | 6.994 | 6.759 | 6.850 | 239,161 | +0.01(+0.17%) |
Jan 12, 2015 | 7.108 | 7.148 | 6.730 | 6.839 | 502,222 | -0.27(-3.86%) |
Jan 09, 2015 | 7.280 | 7.320 | 7.108 | 7.114 | 153,620 | -0.17(-2.36%) |
Jan 08, 2015 | 7.269 | 7.372 | 7.269 | 7.286 | 244,284 | +0.06(+0.79%) |
Jan 07, 2015 | 7.349 | 7.383 | 7.223 | 7.228 | 196,059 | -0.03(-0.47%) |
Jan 06, 2015 | 7.200 | 7.332 | 7.171 | 7.263 | 445,984 | +0.06(+0.88%) |
Jan 05, 2015 | 7.440 | 7.526 | 7.177 | 7.200 | 291,473 | -0.29(-3.83%) |
Jan 02, 2015 | 7.492 | 7.555 | 7.372 | 7.486 | 220,948 | +0.03(+0.38%) |
Dec 31, 2014 | 7.521 | 7.458 | 7.458 | 7.458 | 289,118 | -0.04(-0.53%) |
Dec 30, 2014 | 7.469 | 7.543 | 7.435 | 7.498 | 583,907 | +0.03(+0.38%) |
Dec 29, 2014 | 7.572 | 7.698 | 7.366 | 7.469 | 803,695 | -0.10(-1.36%) |
Dec 26, 2014 | 7.555 | 7.618 | 7.549 | 7.572 | 376,491 | +0.06(+0.76%) |
Dec 24, 2014 | 7.652 | 7.515 | 7.515 | 7.515 | 134,258 | -0.11(-1.43%) |
Dec 23, 2014 | 7.446 | 7.704 | 7.400 | 7.624 | 399,451 | +0.23(+3.18%) |
Dec 22, 2014 | 7.343 | 7.435 | 7.274 | 7.389 | 195,350 | +0.07(+1.02%) |
Dec 19, 2014 | 7.383 | 7.412 | 7.200 | 7.314 | 912,641 | -0.05(-0.70%) |
Dec 18, 2014 | 7.303 | 7.389 | 7.251 | 7.366 | 557,436 | +0.14(+1.90%) |
Dec 17, 2014 | 7.102 | 7.234 | 7.085 | 7.228 | 383,815 | +0.16(+2.27%) |
Dec 16, 2014 | 6.925 | 7.234 | 6.805 | 7.068 | 672,315 | +0.15(+2.24%) |
Dec 15, 2014 | 6.856 | 6.948 | 6.737 | 6.913 | 613,629 | +0.11(+1.60%) |
Dec 12, 2014 | 6.868 | 6.902 | 6.713 | 6.805 | 723,758 | -0.14(-2.06%) |
Dec 11, 2014 | 7.016 | 7.120 | 6.931 | 6.948 | 298,261 | -0.06(-0.82%) |
Dec 10, 2014 | 7.246 | 7.303 | 6.971 | 7.005 | 554,084 | -0.29(-3.93%) |
Dec 09, 2014 | 7.045 | 7.332 | 7.016 | 7.291 | 410,216 | +0.21(+2.91%) |
Dec 08, 2014 | 7.314 | 7.317 | 7.039 | 7.085 | 281,130 | -0.27(-3.74%) |
Dec 05, 2014 | 7.297 | 7.383 | 7.257 | 7.360 | 380,632 | +0.05(+0.71%) |
Dec 04, 2014 | 7.337 | 7.395 | 7.217 | 7.309 | 301,044 | -0.03(-0.47%) |
Dec 03, 2014 | 7.120 | 7.435 | 7.068 | 7.343 | 359,332 | +0.26(+3.64%) |
Dec 02, 2014 | 7.102 | 7.223 | 7.034 | 7.085 | 438,508 | -0.05(-0.72%) |
Dec 01, 2014 | 7.358 | 7.363 | 6.990 | 7.137 | 531,901 | -0.23(-3.07%) |
Nov 28, 2014 | 7.624 | 7.677 | 7.363 | 7.363 | 109,940 | -0.30(-3.91%) |
Nov 26, 2014 | 7.833 | 7.663 | 7.663 | 7.663 | 180,930 | -0.19(-2.38%) |
Nov 25, 2014 | 7.805 | 8.082 | 7.793 | 7.850 | 468,070 | +0.04(+0.51%) |
Nov 24, 2014 | 7.759 | 7.850 | 7.697 | 7.810 | 280,138 | +0.06(+0.80%) |
Nov 21, 2014 | 7.878 | 7.923 | 7.708 | 7.748 | 178,826 | +0.02(+0.22%) |
Nov 20, 2014 | 7.567 | 7.731 | 7.499 | 7.731 | 141,171 | +0.15(+2.02%) |
Nov 19, 2014 | 7.544 | 7.618 | 7.437 | 7.578 | 172,562 | +0.05(+0.60%) |
Nov 18, 2014 | 7.527 | 7.635 | 7.499 | 7.533 | 195,551 | +0.00(+0.00%) |
Nov 17, 2014 | 7.471 | 7.646 | 7.414 | 7.533 | 220,016 | +0.03(+0.45%) |
Nov 14, 2014 | 7.408 | 7.573 | 7.391 | 7.499 | 259,347 | +0.12(+1.69%) |
Nov 13, 2014 | 7.493 | 7.530 | 7.341 | 7.374 | 181,971 | -0.10(-1.29%) |
Nov 12, 2014 | 7.425 | 7.533 | 7.341 | 7.471 | 222,165 | +0.02(+0.30%) |
Nov 11, 2014 | 7.465 | 7.567 | 7.425 | 7.448 | 167,565 | -0.02(-0.30%) |
Nov 10, 2014 | 7.635 | 7.839 | 7.391 | 7.471 | 267,341 | -0.12(-1.57%) |
Nov 07, 2014 | 7.544 | 7.624 | 7.493 | 7.590 | 174,981 | +0.05(+0.68%) |
Nov 06, 2014 | 7.290 | 7.556 | 7.290 | 7.539 | 195,232 | +0.22(+3.02%) |
Nov 05, 2014 | 7.346 | 7.522 | 7.250 | 7.318 | 282,707 | +0.04(+0.54%) |
Nov 04, 2014 | 7.408 | 7.488 | 7.227 | 7.278 | 323,783 | -0.18(-2.35%) |