Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.000 | 7.198 | 6.980 | 7.090 | 17,241 | +0.08(+1.14%) |
Jan 29, 2015 | 7.290 | 7.290 | 6.955 | 7.010 | 27,916 | -0.02(-0.34%) |
Jan 28, 2015 | 7.000 | 7.140 | 6.910 | 7.034 | 63,392 | +0.03(+0.48%) |
Jan 27, 2015 | 7.000 | 7.043 | 6.900 | 7.000 | 46,936 | -0.05(-0.71%) |
Jan 26, 2015 | 7.290 | 7.290 | 7.000 | 7.050 | 33,225 | -0.13(-1.81%) |
Jan 23, 2015 | 7.100 | 7.240 | 6.960 | 7.180 | 24,326 | +0.03(+0.42%) |
Jan 22, 2015 | 7.180 | 7.360 | 7.000 | 7.150 | 39,471 | +0.04(+0.56%) |
Jan 21, 2015 | 7.315 | 7.315 | 6.950 | 7.110 | 46,529 | +0.01(+0.14%) |
Jan 20, 2015 | 7.530 | 7.530 | 7.055 | 7.100 | 12,686 | -0.02(-0.28%) |
Jan 16, 2015 | 6.950 | 7.180 | 6.910 | 7.120 | 21,436 | +0.15(+2.15%) |
Jan 15, 2015 | 7.300 | 7.300 | 6.850 | 6.970 | 70,850 | -0.34(-4.65%) |
Jan 14, 2015 | 6.950 | 7.500 | 6.950 | 7.310 | 91,758 | +0.21(+2.96%) |
Jan 13, 2015 | 7.200 | 7.350 | 7.040 | 7.100 | 38,705 | -0.08(-1.11%) |
Jan 12, 2015 | 7.310 | 7.310 | 7.130 | 7.180 | 44,783 | -0.16(-2.18%) |
Jan 09, 2015 | 7.650 | 7.650 | 7.270 | 7.340 | 34,766 | -0.42(-5.41%) |
Jan 08, 2015 | 7.600 | 7.880 | 7.450 | 7.760 | 83,172 | +0.25(+3.33%) |
Jan 07, 2015 | 7.400 | 7.560 | 7.090 | 7.510 | 109,305 | +0.14(+1.90%) |
Jan 06, 2015 | 7.470 | 7.470 | 7.110 | 7.370 | 45,736 | -0.12(-1.60%) |
Jan 05, 2015 | 7.260 | 7.590 | 7.260 | 7.490 | 57,541 | +0.07(+0.94%) |
Jan 02, 2015 | 7.160 | 7.420 | 6.880 | 7.420 | 41,974 | +0.26(+3.63%) |
Dec 31, 2014 | 6.800 | 7.160 | 7.160 | 7.160 | 168,700 | +0.35(+5.14%) |
Dec 30, 2014 | 6.920 | 7.215 | 6.652 | 6.810 | 164,016 | -0.11(-1.59%) |
Dec 29, 2014 | 7.100 | 7.250 | 6.700 | 6.920 | 248,090 | -0.24(-3.35%) |
Dec 26, 2014 | 7.640 | 7.700 | 6.780 | 7.160 | 84,392 | -0.35(-4.66%) |
Dec 24, 2014 | 7.760 | 7.510 | 7.510 | 7.510 | 34,000 | -0.16(-2.09%) |
Dec 23, 2014 | 7.950 | 8.020 | 7.550 | 7.670 | 63,954 | -0.28(-3.52%) |
Dec 22, 2014 | 8.050 | 8.200 | 7.820 | 7.950 | 72,494 | -0.04(-0.50%) |
Dec 19, 2014 | 7.500 | 8.140 | 7.200 | 7.990 | 152,273 | +0.49(+6.53%) |
Dec 18, 2014 | 7.250 | 7.670 | 7.060 | 7.500 | 101,957 | +0.38(+5.34%) |
Dec 17, 2014 | 6.780 | 7.280 | 6.600 | 7.120 | 52,597 | +0.39(+5.79%) |
Dec 16, 2014 | 6.660 | 6.940 | 6.621 | 6.730 | 98,820 | +0.06(+0.90%) |
Dec 15, 2014 | 6.620 | 6.840 | 6.440 | 6.670 | 97,285 | +0.19(+2.93%) |
Dec 12, 2014 | 6.330 | 6.480 | 6.225 | 6.480 | 150,614 | +0.03(+0.47%) |
Dec 11, 2014 | 6.200 | 6.480 | 6.140 | 6.450 | 59,986 | +0.19(+3.04%) |
Dec 10, 2014 | 6.450 | 6.475 | 6.040 | 6.260 | 96,146 | +0.10(+1.62%) |
Dec 09, 2014 | 6.040 | 6.220 | 5.820 | 6.160 | 76,334 | +0.05(+0.82%) |
Dec 08, 2014 | 6.080 | 6.300 | 5.300 | 6.110 | 120,159 | -0.14(-2.24%) |
Dec 05, 2014 | 6.080 | 6.380 | 6.000 | 6.250 | 76,707 | +0.16(+2.63%) |
Dec 04, 2014 | 6.250 | 6.392 | 5.910 | 6.090 | 154,885 | -0.23(-3.64%) |
Dec 03, 2014 | 6.701 | 6.910 | 6.250 | 6.320 | 124,124 | -0.27(-4.10%) |
Dec 02, 2014 | 6.940 | 7.020 | 6.530 | 6.590 | 85,970 | -0.32(-4.63%) |
Dec 01, 2014 | 7.500 | 7.520 | 6.790 | 6.910 | 124,569 | -0.44(-5.99%) |
Nov 28, 2014 | 7.550 | 7.550 | 7.190 | 7.350 | 24,459 | +0.03(+0.41%) |
Nov 26, 2014 | 7.290 | 7.320 | 7.320 | 7.320 | 190,900 | +0.03(+0.41%) |
Nov 25, 2014 | 7.550 | 7.630 | 7.140 | 7.290 | 162,188 | -0.25(-3.32%) |
Nov 24, 2014 | 7.450 | 7.860 | 7.030 | 7.540 | 133,354 | +0.02(+0.27%) |
Nov 21, 2014 | 7.630 | 7.730 | 7.450 | 7.520 | 91,489 | -0.13(-1.70%) |
Nov 20, 2014 | 7.640 | 8.020 | 7.450 | 7.650 | 148,700 | -0.03(-0.39%) |
Nov 19, 2014 | 7.650 | 8.110 | 7.470 | 7.680 | 110,303 | +0.07(+0.92%) |
Nov 18, 2014 | 7.500 | 7.800 | 6.950 | 7.610 | 162,560 | +0.20(+2.70%) |
Nov 17, 2014 | 8.000 | 8.150 | 7.250 | 7.410 | 306,839 | -0.84(-10.18%) |
Nov 14, 2014 | 8.460 | 8.490 | 8.000 | 8.250 | 160,008 | -0.21(-2.48%) |
Nov 13, 2014 | 8.660 | 8.740 | 8.280 | 8.460 | 215,683 | -0.24(-2.76%) |
Nov 12, 2014 | 9.100 | 9.125 | 8.290 | 8.700 | 334,494 | -0.53(-5.74%) |
Nov 11, 2014 | 10.68 | 10.90 | 8.500 | 9.230 | 404,896 | -2.07(-18.32%) |
Nov 10, 2014 | 11.25 | 11.48 | 11.20 | 11.30 | 200,169 | +0.25(+2.26%) |
Nov 07, 2014 | 10.66 | 11.16 | 10.66 | 11.05 | 136,050 | +0.46(+4.34%) |
Nov 06, 2014 | 10.70 | 10.90 | 10.36 | 10.59 | 50,808 | -0.01(-0.09%) |
Nov 05, 2014 | 10.50 | 10.67 | 10.23 | 10.60 | 49,297 | +0.10(+0.95%) |
Nov 04, 2014 | 10.27 | 10.65 | 10.10 | 10.50 | 43,102 | +0.24(+2.34%) |