Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.125 | 7.202 | 7.082 | 7.099 | 5,019,649 | -0.12(-1.66%) |
Jan 29, 2015 | 7.125 | 7.249 | 7.099 | 7.219 | 13,879,142 | +0.38(+5.63%) |
Jan 28, 2015 | 6.963 | 6.988 | 6.817 | 6.834 | 7,025,409 | -0.30(-4.20%) |
Jan 27, 2015 | 7.211 | 7.245 | 7.125 | 7.134 | 2,747,938 | -0.15(-2.11%) |
Jan 26, 2015 | 7.202 | 7.330 | 7.176 | 7.288 | 2,074,235 | +0.28(+4.03%) |
Jan 23, 2015 | 6.928 | 7.078 | 6.910 | 7.005 | 4,917,724 | +0.05(+0.74%) |
Jan 22, 2015 | 6.834 | 6.971 | 6.809 | 6.954 | 6,405,675 | +0.08(+1.12%) |
Jan 21, 2015 | 6.757 | 6.886 | 6.740 | 6.877 | 1,163,546 | +0.11(+1.64%) |
Jan 20, 2015 | 6.740 | 6.791 | 6.689 | 6.766 | 3,426,364 | +0.09(+1.41%) |
Jan 16, 2015 | 6.552 | 6.680 | 6.492 | 6.672 | 1,630,698 | +0.10(+1.56%) |
Jan 15, 2015 | 6.595 | 6.620 | 6.516 | 6.569 | 1,949,574 | -0.02(-0.26%) |
Jan 14, 2015 | 6.526 | 6.620 | 6.509 | 6.586 | 5,348,631 | +0.13(+1.99%) |
Jan 13, 2015 | 6.458 | 6.612 | 6.415 | 6.458 | 2,327,519 | -0.09(-1.31%) |
Jan 12, 2015 | 6.518 | 6.603 | 6.441 | 6.543 | 1,588,098 | +0.00(+0.00%) |
Jan 09, 2015 | 6.569 | 6.578 | 6.415 | 6.543 | 2,429,134 | +0.02(+0.26%) |
Jan 08, 2015 | 6.381 | 6.569 | 6.372 | 6.526 | 2,276,304 | +0.16(+2.55%) |
Jan 07, 2015 | 6.287 | 6.398 | 6.261 | 6.364 | 1,608,759 | +0.15(+2.34%) |
Jan 06, 2015 | 6.312 | 6.321 | 6.154 | 6.218 | 1,246,472 | -0.09(-1.36%) |
Jan 05, 2015 | 6.347 | 6.364 | 6.218 | 6.304 | 1,642,164 | -0.15(-2.38%) |
Jan 02, 2015 | 6.407 | 6.475 | 6.372 | 6.458 | 993,170 | +0.07(+1.07%) |
Dec 31, 2014 | 6.441 | 6.389 | 6.389 | 6.389 | 461,097 | -0.06(-0.93%) |
Dec 30, 2014 | 6.458 | 6.484 | 6.441 | 6.449 | 777,115 | -0.04(-0.66%) |
Dec 29, 2014 | 6.466 | 6.535 | 6.458 | 6.492 | 971,160 | -0.06(-0.91%) |
Dec 26, 2014 | 6.552 | 6.595 | 6.535 | 6.552 | 434,224 | -0.03(-0.39%) |
Dec 24, 2014 | 6.492 | 6.578 | 6.578 | 6.578 | 467,294 | +0.08(+1.18%) |
Dec 23, 2014 | 6.492 | 6.518 | 6.458 | 6.501 | 982,510 | -0.08(-1.17%) |
Dec 22, 2014 | 6.509 | 6.578 | 6.484 | 6.578 | 1,162,171 | +0.07(+1.05%) |
Dec 19, 2014 | 6.432 | 6.526 | 6.432 | 6.509 | 1,559,855 | -0.07(-1.04%) |
Dec 18, 2014 | 6.389 | 6.620 | 6.372 | 6.578 | 1,765,704 | +0.22(+3.50%) |
Dec 17, 2014 | 6.244 | 6.381 | 6.236 | 6.355 | 1,513,465 | +0.15(+2.34%) |
Dec 16, 2014 | 6.090 | 6.372 | 6.073 | 6.210 | 2,076,903 | +0.15(+2.54%) |
Dec 15, 2014 | 6.227 | 6.244 | 6.005 | 6.056 | 1,410,255 | -0.14(-2.21%) |
Dec 12, 2014 | 6.286 | 6.302 | 6.159 | 6.193 | 1,800,622 | -0.13(-2.00%) |
Dec 11, 2014 | 6.277 | 6.353 | 6.277 | 6.319 | 1,131,338 | +0.07(+1.08%) |
Dec 10, 2014 | 6.429 | 6.444 | 6.210 | 6.252 | 2,301,773 | -0.20(-3.14%) |
Dec 09, 2014 | 6.378 | 6.505 | 6.361 | 6.454 | 2,339,599 | -0.06(-0.91%) |
Dec 08, 2014 | 6.513 | 6.556 | 6.480 | 6.513 | 1,388,051 | +0.01(+0.13%) |
Dec 05, 2014 | 6.446 | 6.539 | 6.421 | 6.505 | 994,073 | +0.12(+1.85%) |
Dec 04, 2014 | 6.370 | 6.412 | 6.345 | 6.387 | 524,448 | -0.02(-0.26%) |
Dec 03, 2014 | 6.294 | 6.404 | 6.294 | 6.404 | 452,140 | +0.11(+1.74%) |
Dec 02, 2014 | 6.311 | 6.328 | 6.269 | 6.294 | 346,245 | -0.01(-0.13%) |
Dec 01, 2014 | 6.336 | 6.345 | 6.286 | 6.302 | 582,604 | -0.01(-0.13%) |
Nov 28, 2014 | 6.353 | 6.378 | 6.311 | 6.311 | 402,540 | -0.04(-0.66%) |
Nov 26, 2014 | 6.286 | 6.353 | 6.353 | 6.353 | 552,686 | +0.04(+0.67%) |
Nov 25, 2014 | 6.243 | 6.319 | 6.226 | 6.311 | 683,954 | +0.11(+1.77%) |
Nov 24, 2014 | 6.193 | 6.201 | 6.159 | 6.201 | 657,788 | +0.04(+0.68%) |
Nov 21, 2014 | 6.142 | 6.176 | 6.108 | 6.159 | 1,347,273 | +0.09(+1.53%) |
Nov 20, 2014 | 6.184 | 6.243 | 5.982 | 6.066 | 1,403,670 | -0.18(-2.84%) |
Nov 19, 2014 | 6.226 | 6.260 | 6.201 | 6.243 | 734,821 | +0.08(+1.23%) |
Nov 18, 2014 | 6.083 | 6.184 | 6.058 | 6.167 | 1,046,774 | +0.16(+2.67%) |
Nov 17, 2014 | 6.016 | 6.020 | 5.965 | 6.007 | 722,437 | +0.08(+1.42%) |
Nov 14, 2014 | 5.838 | 5.940 | 5.830 | 5.923 | 1,001,130 | +0.18(+3.08%) |
Nov 13, 2014 | 5.695 | 5.775 | 5.687 | 5.746 | 1,062,101 | -0.06(-1.02%) |
Nov 12, 2014 | 5.805 | 5.822 | 5.771 | 5.805 | 325,369 | -0.03(-0.58%) |
Nov 11, 2014 | 5.796 | 5.838 | 5.788 | 5.838 | 280,677 | +0.03(+0.58%) |
Nov 10, 2014 | 5.805 | 5.839 | 5.796 | 5.805 | 445,246 | +0.03(+0.58%) |
Nov 07, 2014 | 5.762 | 5.779 | 5.712 | 5.771 | 625,419 | -0.06(-1.01%) |
Nov 06, 2014 | 5.847 | 5.897 | 5.813 | 5.830 | 751,978 | +0.04(+0.73%) |
Nov 05, 2014 | 5.779 | 5.813 | 5.737 | 5.788 | 947,943 | +0.08(+1.33%) |
Nov 04, 2014 | 5.754 | 5.762 | 5.657 | 5.712 | 855,548 | -0.02(-0.29%) |