Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.000 | 8.220 | 7.980 | 8.110 | 570,572 | +0.08(+1.00%) |
Jan 29, 2015 | 8.110 | 8.140 | 7.950 | 8.030 | 301,031 | -0.05(-0.62%) |
Jan 28, 2015 | 8.200 | 8.430 | 8.070 | 8.080 | 301,432 | -0.09(-1.10%) |
Jan 27, 2015 | 7.820 | 8.190 | 7.800 | 8.170 | 538,010 | +0.30(+3.81%) |
Jan 26, 2015 | 7.820 | 7.880 | 7.750 | 7.870 | 300,651 | +0.14(+1.81%) |
Jan 23, 2015 | 7.880 | 7.880 | 7.730 | 7.730 | 121,563 | -0.05(-0.64%) |
Jan 22, 2015 | 7.560 | 7.830 | 7.520 | 7.780 | 239,614 | +0.19(+2.50%) |
Jan 21, 2015 | 7.610 | 7.670 | 7.520 | 7.590 | 121,640 | +0.02(+0.26%) |
Jan 20, 2015 | 7.620 | 7.630 | 7.450 | 7.570 | 389,100 | +0.00(+0.00%) |
Jan 19, 2015 | 7.400 | 7.680 | 7.400 | 7.570 | 282,160 | +0.12(+1.61%) |
Jan 16, 2015 | 7.450 | 7.450 | 7.290 | 7.450 | 167,156 | +0.05(+0.68%) |
Jan 15, 2015 | 7.550 | 7.310 | 7.400 | 208,235 | +0.00(+0.00%) | |
Jan 14, 2015 | 7.540 | 7.600 | 7.270 | 7.400 | 159,241 | -0.16(-2.12%) |
Jan 13, 2015 | 7.600 | 7.710 | 7.520 | 7.560 | 302,444 | +0.02(+0.27%) |
Jan 12, 2015 | 7.580 | 7.680 | 7.450 | 7.540 | 299,287 | -0.07(-0.92%) |
Jan 09, 2015 | 7.460 | 7.660 | 7.400 | 7.610 | 391,606 | +0.22(+2.98%) |
Jan 08, 2015 | 7.750 | 7.790 | 7.350 | 7.390 | 535,557 | -0.27(-3.52%) |
Jan 07, 2015 | 7.280 | 7.680 | 7.240 | 7.660 | 343,906 | +0.48(+6.69%) |
Jan 06, 2015 | 7.020 | 7.240 | 7.020 | 7.180 | 517,522 | +0.15(+2.13%) |
Jan 05, 2015 | 7.000 | 7.120 | 6.990 | 7.030 | 463,578 | +0.04(+0.57%) |
Jan 02, 2015 | 6.900 | 7.000 | 6.900 | 6.990 | 94,424 | +0.07(+1.01%) |
Dec 31, 2014 | 6.920 | 6.920 | 6.920 | 0 | +0.05(+0.73%) | |
Dec 30, 2014 | 6.960 | 7.000 | 6.850 | 6.870 | 61,341 | -0.13(-1.86%) |
Dec 29, 2014 | 6.950 | 7.040 | 6.900 | 7.000 | 117,164 | +0.08(+1.16%) |
Dec 24, 2014 | 6.920 | 6.920 | 6.920 | 0 | +0.02(+0.29%) | |
Dec 23, 2014 | 6.820 | 7.000 | 6.770 | 6.900 | 148,890 | +0.14(+2.07%) |
Dec 22, 2014 | 6.760 | 6.770 | 6.750 | 6.760 | 130,416 | +0.01(+0.15%) |
Dec 19, 2014 | 6.760 | 6.810 | 6.750 | 6.750 | 264,915 | -0.01(-0.15%) |
Dec 18, 2014 | 6.800 | 6.880 | 6.760 | 6.760 | 149,760 | -0.03(-0.44%) |
Dec 17, 2014 | 6.800 | 6.890 | 6.760 | 6.790 | 113,311 | -0.01(-0.15%) |
Dec 16, 2014 | 6.800 | 6.800 | 191,513 | +0.05(+0.74%) | ||
Dec 15, 2014 | 6.760 | 6.800 | 6.710 | 6.750 | 168,416 | +0.00(+0.00%) |
Dec 12, 2014 | 6.830 | 6.830 | 6.750 | 6.750 | 120,052 | -0.05(-0.74%) |
Dec 11, 2014 | 6.760 | 6.940 | 6.750 | 6.800 | 221,649 | +0.01(+0.15%) |
Dec 10, 2014 | 6.750 | 6.850 | 6.730 | 6.790 | 168,583 | +0.05(+0.74%) |
Dec 09, 2014 | 6.800 | 6.820 | 6.700 | 6.740 | 1,162,281 | -0.12(-1.75%) |
Dec 08, 2014 | 6.980 | 7.060 | 6.840 | 6.860 | 476,037 | -0.12(-1.72%) |
Dec 05, 2014 | 6.950 | 6.990 | 6.950 | 6.980 | 362,612 | +0.07(+1.01%) |
Dec 04, 2014 | 6.830 | 7.000 | 6.750 | 6.910 | 1,184,106 | -0.08(-1.14%) |
Dec 03, 2014 | 6.790 | 7.080 | 6.790 | 6.990 | 416,899 | +0.14(+2.04%) |
Dec 02, 2014 | 6.700 | 6.870 | 6.690 | 6.850 | 76,495 | +0.15(+2.24%) |
Dec 01, 2014 | 6.760 | 6.790 | 6.670 | 6.700 | 170,210 | -0.13(-1.90%) |
Nov 28, 2014 | 6.850 | 6.850 | 6.720 | 6.830 | 63,666 | -0.02(-0.29%) |
Nov 27, 2014 | 6.840 | 6.900 | 6.670 | 6.850 | 80,078 | +0.03(+0.44%) |
Nov 26, 2014 | 6.800 | 6.870 | 6.760 | 6.820 | 105,310 | -0.02(-0.29%) |
Nov 25, 2014 | 6.930 | 6.960 | 6.710 | 6.840 | 892,898 | -0.06(-0.87%) |
Nov 24, 2014 | 6.700 | 6.980 | 6.680 | 6.900 | 372,057 | +0.21(+3.14%) |
Nov 21, 2014 | 6.580 | 6.720 | 6.580 | 6.690 | 117,456 | +0.09(+1.36%) |
Nov 20, 2014 | 6.520 | 6.640 | 6.500 | 6.600 | 383,175 | +0.07(+1.07%) |
Nov 19, 2014 | 6.300 | 6.560 | 6.300 | 6.530 | 1,549,398 | +0.49(+8.11%) |
Nov 18, 2014 | 6.050 | 6.140 | 6.010 | 6.040 | 79,156 | -0.01(-0.17%) |
Nov 17, 2014 | 6.000 | 6.140 | 5.970 | 6.050 | 121,662 | +0.09(+1.51%) |
Nov 14, 2014 | 5.960 | 6.030 | 5.950 | 5.960 | 48,831 | -0.10(-1.65%) |
Nov 13, 2014 | 5.980 | 6.090 | 5.870 | 6.060 | 75,387 | +0.02(+0.33%) |
Nov 12, 2014 | 6.300 | 6.300 | 6.000 | 6.040 | 116,967 | -0.21(-3.36%) |
Nov 11, 2014 | 6.300 | 6.300 | 6.120 | 6.250 | 143,958 | -0.01(-0.16%) |
Nov 10, 2014 | 6.040 | 6.320 | 6.000 | 6.260 | 248,895 | +0.27(+4.51%) |
Nov 07, 2014 | 5.900 | 6.140 | 5.830 | 5.990 | 369,148 | +0.15(+2.57%) |
Nov 06, 2014 | 5.900 | 5.900 | 5.780 | 5.840 | 128,942 | -0.03(-0.51%) |
Nov 05, 2014 | 5.950 | 5.960 | 5.850 | 5.870 | 97,114 | -0.06(-1.01%) |
Nov 04, 2014 | 5.800 | 6.040 | 5.800 | 5.930 | 235,837 | +0.10(+1.72%) |