Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.623 | 6.638 | 6.571 | 6.623 | 131,833 | +0.01(+0.16%) |
Jan 29, 2015 | 6.633 | 6.654 | 6.577 | 6.612 | 60,250 | +0.01(+0.16%) |
Jan 28, 2015 | 6.678 | 6.678 | 6.592 | 6.602 | 81,248 | -0.04(-0.62%) |
Jan 27, 2015 | 6.643 | 6.643 | 6.571 | 6.643 | 61,458 | +0.04(+0.63%) |
Jan 26, 2015 | 6.603 | 6.649 | 6.587 | 6.602 | 48,631 | -0.03(-0.39%) |
Jan 23, 2015 | 6.669 | 6.669 | 6.618 | 6.628 | 27,440 | -0.03(-0.47%) |
Jan 22, 2015 | 6.649 | 6.700 | 6.649 | 6.659 | 27,495 | +0.00(+0.00%) |
Jan 21, 2015 | 6.664 | 6.731 | 6.659 | 6.659 | 67,187 | +0.00(+0.00%) |
Jan 20, 2015 | 6.726 | 6.737 | 6.659 | 6.659 | 66,313 | -0.01(-0.08%) |
Jan 16, 2015 | 6.721 | 6.768 | 6.643 | 6.664 | 71,476 | -0.03(-0.39%) |
Jan 15, 2015 | 6.700 | 6.711 | 6.654 | 6.690 | 79,904 | +0.04(+0.62%) |
Jan 14, 2015 | 6.690 | 6.700 | 6.527 | 6.649 | 103,851 | -0.06(-0.85%) |
Jan 13, 2015 | 6.700 | 6.716 | 6.581 | 6.706 | 152,753 | -0.01(-0.15%) |
Jan 12, 2015 | 6.726 | 6.726 | 6.675 | 6.716 | 81,250 | +0.04(+0.62%) |
Jan 09, 2015 | 6.690 | 6.731 | 6.654 | 6.674 | 109,299 | -0.04(-0.54%) |
Jan 08, 2015 | 6.747 | 6.783 | 6.693 | 6.711 | 179,129 | +0.01(+0.15%) |
Jan 07, 2015 | 6.716 | 6.716 | 6.659 | 6.700 | 61,801 | +0.01(+0.15%) |
Jan 06, 2015 | 6.695 | 6.716 | 6.649 | 6.690 | 51,553 | -0.02(-0.23%) |
Jan 05, 2015 | 6.674 | 6.731 | 6.649 | 6.706 | 207,913 | +0.03(+0.39%) |
Jan 02, 2015 | 6.643 | 6.680 | 6.602 | 6.680 | 59,371 | +0.06(+0.86%) |
Dec 31, 2014 | 6.674 | 6.623 | 6.623 | 6.623 | 63,393 | -0.14(-2.07%) |
Dec 30, 2014 | 6.788 | 6.788 | 6.706 | 6.762 | 128,650 | -0.02(-0.31%) |
Dec 29, 2014 | 6.742 | 6.809 | 6.737 | 6.783 | 173,619 | +0.01(+0.08%) |
Dec 26, 2014 | 6.814 | 6.814 | 6.726 | 6.778 | 42,908 | -0.03(-0.46%) |
Dec 24, 2014 | 6.783 | 6.809 | 6.809 | 6.809 | 97,409 | -0.01(-0.08%) |
Dec 23, 2014 | 6.809 | 6.975 | 6.762 | 6.814 | 237,302 | +0.03(+0.38%) |
Dec 22, 2014 | 6.840 | 6.850 | 6.762 | 6.788 | 99,570 | -0.05(-0.76%) |
Dec 19, 2014 | 6.747 | 6.850 | 6.747 | 6.840 | 232,532 | +0.10(+1.54%) |
Dec 18, 2014 | 6.597 | 6.814 | 6.592 | 6.737 | 260,284 | +0.20(+3.09%) |
Dec 17, 2014 | 6.499 | 6.597 | 6.483 | 6.535 | 130,548 | +0.07(+1.04%) |
Dec 16, 2014 | 6.509 | 6.514 | 6.468 | 6.468 | 40,492 | +0.00(+0.00%) |
Dec 15, 2014 | 6.493 | 6.524 | 6.468 | 6.468 | 176,410 | +0.00(+0.00%) |
Dec 12, 2014 | 6.524 | 6.545 | 6.416 | 6.468 | 461,945 | -0.01(-0.08%) |
Dec 11, 2014 | 6.519 | 6.545 | 6.473 | 6.473 | 157,107 | -0.04(-0.64%) |
Dec 10, 2014 | 6.550 | 6.550 | 6.473 | 6.514 | 280,041 | -0.04(-0.55%) |
Dec 09, 2014 | 6.566 | 6.571 | 6.519 | 6.550 | 140,523 | -0.03(-0.39%) |
Dec 08, 2014 | 6.519 | 6.623 | 6.504 | 6.576 | 210,300 | +0.07(+1.11%) |
Dec 05, 2014 | 6.457 | 6.612 | 6.457 | 6.504 | 1,957,125 | -0.02(-0.24%) |
Dec 04, 2014 | 6.519 | 6.649 | 6.457 | 6.519 | 110,956 | -0.07(-1.02%) |
Dec 03, 2014 | 6.706 | 6.706 | 6.390 | 6.587 | 259,888 | -0.23(-3.34%) |
Dec 02, 2014 | 6.819 | 6.871 | 6.778 | 6.814 | 53,501 | -0.05(-0.68%) |
Dec 01, 2014 | 6.866 | 6.881 | 6.856 | 6.861 | 33,735 | -0.01(-0.08%) |
Nov 28, 2014 | 6.861 | 6.881 | 6.856 | 6.866 | 25,840 | +0.01(+0.08%) |
Nov 26, 2014 | 6.871 | 6.861 | 6.861 | 6.861 | 25,705 | +0.03(+0.38%) |
Nov 25, 2014 | 6.762 | 6.850 | 6.726 | 6.835 | 37,328 | +0.04(+0.53%) |
Nov 24, 2014 | 6.680 | 6.804 | 6.555 | 6.799 | 71,967 | +0.14(+2.10%) |
Nov 21, 2014 | 6.757 | 6.897 | 6.628 | 6.659 | 95,691 | -0.18(-2.57%) |
Nov 20, 2014 | 6.856 | 6.944 | 6.819 | 6.835 | 88,289 | -0.02(-0.23%) |
Nov 19, 2014 | 6.876 | 6.881 | 6.825 | 6.850 | 55,915 | +0.00(+0.00%) |
Nov 18, 2014 | 6.845 | 6.881 | 6.830 | 6.850 | 23,461 | -0.01(-0.08%) |
Nov 17, 2014 | 6.768 | 6.856 | 6.768 | 6.856 | 47,599 | +0.13(+2.00%) |
Nov 14, 2014 | 6.758 | 6.810 | 6.716 | 6.721 | 37,056 | -0.10(-1.52%) |
Nov 13, 2014 | 6.887 | 6.907 | 6.814 | 6.825 | 19,880 | -0.06(-0.90%) |
Nov 12, 2014 | 6.690 | 6.902 | 6.638 | 6.887 | 35,983 | +0.17(+2.58%) |
Nov 11, 2014 | 6.752 | 6.845 | 6.714 | 6.714 | 31,725 | -0.01(-0.11%) |
Nov 10, 2014 | 6.674 | 6.783 | 6.623 | 6.721 | 18,799 | +0.10(+1.48%) |
Nov 07, 2014 | 6.871 | 6.871 | 6.519 | 6.623 | 55,229 | -0.20(-2.88%) |
Nov 06, 2014 | 6.856 | 6.985 | 6.788 | 6.819 | 35,481 | -0.08(-1.20%) |
Nov 05, 2014 | 6.832 | 6.923 | 6.788 | 6.902 | 19,410 | +0.05(+0.68%) |
Nov 04, 2014 | 6.825 | 6.856 | 6.783 | 6.856 | 48,420 | +0.05(+0.73%) |