Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.544 | 6.645 | 6.285 | 6.442 | 1,464,997 | -0.12(-1.89%) |
Jan 29, 2015 | 6.313 | 6.583 | 6.194 | 6.566 | 1,631,483 | +0.28(+4.39%) |
Jan 28, 2015 | 6.442 | 6.442 | 6.054 | 6.290 | 1,339,644 | -0.14(-2.19%) |
Jan 27, 2015 | 6.448 | 6.532 | 6.290 | 6.431 | 719,677 | -0.15(-2.23%) |
Jan 26, 2015 | 6.358 | 6.696 | 6.338 | 6.577 | 991,031 | +0.24(+3.73%) |
Jan 23, 2015 | 6.544 | 6.594 | 6.273 | 6.341 | 1,041,834 | -0.20(-3.10%) |
Jan 22, 2015 | 6.290 | 6.577 | 6.256 | 6.544 | 1,138,494 | +0.33(+5.35%) |
Jan 21, 2015 | 6.251 | 6.335 | 6.121 | 6.211 | 1,443,638 | -0.05(-0.72%) |
Jan 20, 2015 | 6.572 | 6.594 | 6.076 | 6.256 | 1,841,032 | -0.35(-5.37%) |
Jan 16, 2015 | 6.459 | 6.701 | 6.453 | 6.611 | 1,648,293 | +0.16(+2.44%) |
Jan 15, 2015 | 6.758 | 6.848 | 6.448 | 6.453 | 2,336,359 | -0.48(-6.98%) |
Jan 14, 2015 | 7.383 | 7.473 | 6.482 | 6.938 | 3,265,742 | -0.64(-8.47%) |
Jan 13, 2015 | 7.552 | 7.850 | 7.371 | 7.580 | 1,073,046 | +0.09(+1.20%) |
Jan 12, 2015 | 7.692 | 7.743 | 7.332 | 7.490 | 1,288,957 | -0.27(-3.48%) |
Jan 09, 2015 | 7.895 | 7.929 | 7.715 | 7.760 | 1,029,097 | -0.11(-1.43%) |
Jan 08, 2015 | 7.737 | 7.884 | 7.597 | 7.873 | 1,481,668 | +0.19(+2.42%) |
Jan 07, 2015 | 7.878 | 7.901 | 7.557 | 7.687 | 1,151,117 | -0.10(-1.23%) |
Jan 06, 2015 | 8.143 | 8.171 | 7.681 | 7.782 | 1,710,596 | -0.35(-4.29%) |
Jan 05, 2015 | 8.267 | 8.302 | 7.918 | 8.132 | 1,257,950 | -0.23(-2.76%) |
Jan 02, 2015 | 8.391 | 8.492 | 8.126 | 8.362 | 1,112,990 | -0.03(-0.34%) |
Dec 31, 2014 | 8.554 | 8.391 | 8.391 | 8.391 | 829,650 | -0.15(-1.71%) |
Dec 30, 2014 | 8.554 | 8.740 | 8.500 | 8.537 | 1,048,042 | -0.08(-0.92%) |
Dec 29, 2014 | 8.430 | 8.723 | 8.430 | 8.616 | 875,641 | +0.19(+2.27%) |
Dec 26, 2014 | 8.419 | 8.644 | 8.396 | 8.424 | 963,493 | +0.08(+0.94%) |
Dec 24, 2014 | 8.576 | 8.346 | 8.346 | 8.346 | 688,830 | -0.24(-2.82%) |
Dec 23, 2014 | 8.471 | 8.727 | 8.426 | 8.588 | 898,101 | +0.19(+2.32%) |
Dec 22, 2014 | 8.354 | 8.449 | 8.215 | 8.393 | 1,296,431 | +0.06(+0.73%) |
Dec 19, 2014 | 8.148 | 8.493 | 8.048 | 8.332 | 3,387,539 | +0.16(+1.91%) |
Dec 18, 2014 | 8.120 | 8.243 | 7.931 | 8.176 | 1,313,441 | +0.22(+2.73%) |
Dec 17, 2014 | 7.519 | 8.059 | 7.452 | 7.959 | 2,429,196 | +0.48(+6.40%) |
Dec 16, 2014 | 7.413 | 7.820 | 7.369 | 7.480 | 2,117,371 | +0.07(+0.90%) |
Dec 15, 2014 | 7.436 | 7.614 | 7.341 | 7.413 | 1,307,021 | +0.07(+0.99%) |
Dec 12, 2014 | 7.480 | 7.575 | 7.308 | 7.341 | 1,062,502 | -0.27(-3.58%) |
Dec 11, 2014 | 7.514 | 7.842 | 7.508 | 7.614 | 1,271,779 | +0.11(+1.41%) |
Dec 10, 2014 | 7.781 | 7.903 | 7.430 | 7.508 | 1,261,606 | -0.33(-4.19%) |
Dec 09, 2014 | 7.436 | 7.870 | 7.436 | 7.836 | 1,965,673 | +0.32(+4.22%) |
Dec 08, 2014 | 7.825 | 7.881 | 7.430 | 7.519 | 1,442,943 | -0.36(-4.59%) |
Dec 05, 2014 | 7.708 | 7.998 | 7.708 | 7.881 | 877,805 | +0.19(+2.46%) |
Dec 04, 2014 | 7.786 | 7.942 | 7.608 | 7.692 | 1,186,870 | -0.12(-1.57%) |
Dec 03, 2014 | 7.408 | 7.959 | 7.374 | 7.814 | 1,425,695 | +0.41(+5.56%) |
Dec 02, 2014 | 7.541 | 7.664 | 7.338 | 7.402 | 1,517,306 | -0.13(-1.77%) |
Dec 01, 2014 | 7.658 | 7.681 | 7.413 | 7.536 | 1,589,059 | -0.12(-1.60%) |
Nov 28, 2014 | 8.026 | 8.026 | 7.558 | 7.658 | 1,098,022 | -0.39(-4.84%) |
Nov 26, 2014 | 8.059 | 8.048 | 8.048 | 8.048 | 1,141,118 | -0.02(-0.28%) |
Nov 25, 2014 | 8.014 | 8.117 | 7.903 | 8.070 | 882,502 | +0.11(+1.40%) |
Nov 24, 2014 | 7.842 | 8.020 | 7.825 | 7.959 | 1,228,028 | +0.17(+2.14%) |
Nov 21, 2014 | 7.964 | 8.065 | 7.764 | 7.792 | 1,771,895 | +0.02(+0.29%) |
Nov 20, 2014 | 7.452 | 7.814 | 7.430 | 7.770 | 1,357,617 | +0.28(+3.79%) |
Nov 19, 2014 | 7.770 | 7.770 | 7.422 | 7.486 | 1,274,746 | -0.23(-3.03%) |
Nov 18, 2014 | 7.575 | 7.803 | 7.575 | 7.719 | 1,181,444 | +0.16(+2.14%) |
Nov 17, 2014 | 7.736 | 7.853 | 7.553 | 7.558 | 1,023,306 | -0.18(-2.37%) |
Nov 14, 2014 | 7.692 | 7.875 | 7.633 | 7.742 | 1,454,187 | +0.07(+0.94%) |
Nov 13, 2014 | 7.747 | 7.881 | 7.586 | 7.669 | 1,374,740 | -0.08(-1.08%) |
Nov 12, 2014 | 7.809 | 7.814 | 7.630 | 7.753 | 1,600,544 | -0.09(-1.14%) |
Nov 11, 2014 | 7.814 | 7.898 | 7.720 | 7.842 | 1,525,436 | +0.02(+0.28%) |
Nov 10, 2014 | 7.931 | 8.003 | 7.742 | 7.820 | 1,819,687 | -0.06(-0.71%) |
Nov 07, 2014 | 7.764 | 7.953 | 7.714 | 7.875 | 1,813,125 | +0.13(+1.73%) |
Nov 06, 2014 | 7.553 | 7.864 | 7.514 | 7.742 | 2,036,413 | -0.02(-0.22%) |
Nov 05, 2014 | 7.890 | 7.918 | 7.654 | 7.758 | 2,029,769 | -0.04(-0.56%) |
Nov 04, 2014 | 7.874 | 8.072 | 7.742 | 7.802 | 2,028,091 | -0.14(-1.80%) |