Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.813 | 7.868 | 7.728 | 7.747 | 415,553 | -0.14(-1.75%) |
Jan 29, 2015 | 7.806 | 7.885 | 7.721 | 7.885 | 227,013 | +0.07(+0.92%) |
Jan 28, 2015 | 7.820 | 7.872 | 7.747 | 7.813 | 319,804 | +0.00(+0.00%) |
Jan 27, 2015 | 7.865 | 7.872 | 7.767 | 7.813 | 363,083 | -0.10(-1.24%) |
Jan 26, 2015 | 7.806 | 7.918 | 7.721 | 7.911 | 243,240 | +0.12(+1.60%) |
Jan 23, 2015 | 7.820 | 7.872 | 7.675 | 7.787 | 1,022,315 | -0.01(-0.08%) |
Jan 22, 2015 | 7.728 | 7.820 | 7.695 | 7.793 | 570,886 | +0.08(+1.02%) |
Jan 21, 2015 | 7.787 | 7.793 | 7.715 | 7.715 | 160,091 | -0.07(-0.93%) |
Jan 20, 2015 | 7.839 | 7.872 | 7.752 | 7.787 | 216,344 | -0.07(-0.92%) |
Jan 16, 2015 | 7.623 | 7.865 | 7.596 | 7.859 | 549,179 | +0.22(+2.92%) |
Jan 15, 2015 | 7.760 | 7.760 | 7.616 | 7.636 | 348,737 | -0.13(-1.69%) |
Jan 14, 2015 | 7.741 | 7.800 | 7.709 | 7.767 | 383,159 | -0.03(-0.42%) |
Jan 13, 2015 | 7.715 | 7.826 | 7.695 | 7.800 | 691,807 | +0.09(+1.19%) |
Jan 12, 2015 | 7.682 | 7.708 | 7.629 | 7.708 | 213,820 | +0.03(+0.43%) |
Jan 09, 2015 | 7.623 | 7.721 | 7.587 | 7.675 | 326,473 | +0.03(+0.43%) |
Jan 08, 2015 | 7.695 | 7.708 | 7.577 | 7.642 | 391,572 | +0.01(+0.17%) |
Jan 07, 2015 | 7.537 | 7.642 | 7.472 | 7.629 | 223,542 | +0.12(+1.66%) |
Jan 06, 2015 | 7.465 | 7.561 | 7.419 | 7.505 | 292,850 | +0.06(+0.79%) |
Jan 05, 2015 | 7.301 | 7.478 | 7.301 | 7.446 | 237,838 | +0.12(+1.70%) |
Jan 02, 2015 | 7.301 | 7.347 | 7.249 | 7.321 | 268,728 | +0.06(+0.81%) |
Dec 31, 2014 | 7.446 | 7.262 | 7.262 | 7.262 | 305,487 | -0.14(-1.95%) |
Dec 30, 2014 | 7.459 | 7.485 | 7.381 | 7.406 | 201,815 | -0.08(-1.05%) |
Dec 29, 2014 | 7.459 | 7.485 | 7.413 | 7.485 | 204,268 | +0.02(+0.26%) |
Dec 26, 2014 | 7.498 | 7.524 | 7.432 | 7.465 | 234,574 | -0.01(-0.18%) |
Dec 24, 2014 | 7.465 | 7.478 | 7.478 | 7.478 | 144,969 | +0.05(+0.62%) |
Dec 23, 2014 | 7.426 | 7.459 | 7.373 | 7.432 | 271,007 | +0.01(+0.09%) |
Dec 22, 2014 | 7.288 | 7.459 | 7.262 | 7.426 | 211,664 | +0.16(+2.26%) |
Dec 19, 2014 | 7.183 | 7.334 | 7.177 | 7.262 | 453,318 | +0.05(+0.73%) |
Dec 18, 2014 | 7.321 | 7.321 | 7.157 | 7.209 | 286,426 | -0.03(-0.45%) |
Dec 17, 2014 | 7.065 | 7.242 | 7.045 | 7.242 | 326,123 | +0.18(+2.51%) |
Dec 16, 2014 | 6.921 | 7.104 | 6.908 | 7.065 | 353,829 | +0.12(+1.80%) |
Dec 15, 2014 | 7.032 | 7.111 | 6.934 | 6.940 | 417,655 | -0.05(-0.66%) |
Dec 12, 2014 | 7.032 | 7.072 | 6.986 | 6.986 | 300,762 | -0.12(-1.75%) |
Dec 11, 2014 | 7.347 | 7.347 | 7.098 | 7.111 | 342,666 | -0.25(-3.39%) |
Dec 10, 2014 | 7.373 | 7.432 | 7.354 | 7.360 | 267,441 | -0.13(-1.75%) |
Dec 09, 2014 | 7.334 | 7.498 | 7.258 | 7.492 | 259,919 | +0.16(+2.15%) |
Dec 08, 2014 | 7.367 | 7.439 | 7.334 | 7.334 | 165,455 | -0.04(-0.53%) |
Dec 05, 2014 | 7.373 | 7.413 | 7.328 | 7.373 | 283,769 | -0.03(-0.35%) |
Dec 04, 2014 | 7.393 | 7.432 | 7.380 | 7.400 | 344,917 | -0.01(-0.18%) |
Dec 03, 2014 | 7.446 | 7.459 | 7.383 | 7.413 | 255,789 | -0.04(-0.53%) |
Dec 02, 2014 | 7.360 | 7.485 | 7.328 | 7.452 | 211,691 | +0.10(+1.43%) |
Dec 01, 2014 | 7.321 | 7.367 | 7.262 | 7.347 | 240,082 | -0.01(-0.09%) |
Nov 28, 2014 | 7.321 | 7.387 | 7.295 | 7.354 | 133,127 | +0.05(+0.63%) |
Nov 26, 2014 | 7.164 | 7.308 | 7.308 | 7.308 | 138,719 | +0.14(+1.92%) |
Nov 25, 2014 | 7.144 | 7.170 | 7.118 | 7.170 | 166,881 | +0.04(+0.55%) |
Nov 24, 2014 | 7.098 | 7.144 | 7.085 | 7.131 | 168,028 | +0.07(+1.02%) |
Nov 21, 2014 | 7.190 | 7.190 | 7.052 | 7.059 | 192,341 | -0.06(-0.83%) |
Nov 20, 2014 | 7.091 | 7.150 | 7.085 | 7.118 | 130,760 | +0.02(+0.28%) |
Nov 19, 2014 | 7.196 | 7.209 | 7.098 | 7.098 | 175,631 | -0.09(-1.19%) |
Nov 18, 2014 | 7.190 | 7.216 | 7.124 | 7.183 | 210,544 | +0.01(+0.18%) |
Nov 17, 2014 | 7.196 | 7.255 | 7.164 | 7.170 | 163,278 | -0.03(-0.36%) |
Nov 14, 2014 | 7.308 | 7.328 | 7.196 | 7.196 | 184,893 | -0.12(-1.70%) |
Nov 13, 2014 | 7.341 | 7.406 | 7.288 | 7.321 | 162,655 | -0.04(-0.53%) |
Nov 12, 2014 | 7.373 | 7.380 | 7.305 | 7.360 | 173,840 | -0.05(-0.70%) |
Nov 11, 2014 | 7.522 | 7.522 | 7.386 | 7.412 | 267,087 | -0.08(-1.04%) |
Nov 10, 2014 | 7.464 | 7.509 | 7.444 | 7.490 | 426,093 | +0.04(+0.52%) |
Nov 07, 2014 | 7.406 | 7.451 | 7.347 | 7.451 | 251,463 | +0.06(+0.88%) |
Nov 06, 2014 | 7.380 | 7.419 | 7.322 | 7.386 | 234,415 | -0.01(-0.17%) |
Nov 05, 2014 | 7.419 | 7.444 | 7.315 | 7.399 | 285,366 | -0.01(-0.09%) |
Nov 04, 2014 | 7.354 | 7.419 | 7.341 | 7.406 | 267,258 | +0.02(+0.26%) |