Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.852 | 6.875 | 6.752 | 6.758 | 12,260,558 | -0.11(-1.56%) |
Jan 29, 2015 | 6.929 | 6.929 | 6.774 | 6.865 | 13,106,603 | -0.10(-1.48%) |
Jan 28, 2015 | 7.016 | 7.046 | 6.962 | 6.969 | 12,360,205 | +0.00(+0.00%) |
Jan 27, 2015 | 6.907 | 7.022 | 6.891 | 6.969 | 16,678,526 | -0.11(-1.54%) |
Jan 26, 2015 | 7.030 | 7.103 | 7.030 | 7.078 | 10,320,769 | +0.04(+0.54%) |
Jan 23, 2015 | 7.096 | 7.109 | 7.000 | 7.040 | 17,761,034 | -0.06(-0.84%) |
Jan 22, 2015 | 7.038 | 7.103 | 6.988 | 7.099 | 15,563,008 | +0.12(+1.73%) |
Jan 21, 2015 | 6.963 | 6.988 | 6.907 | 6.979 | 12,642,743 | +0.12(+1.71%) |
Jan 20, 2015 | 6.871 | 6.917 | 6.806 | 6.862 | 7,710,307 | +0.01(+0.09%) |
Jan 16, 2015 | 6.802 | 6.860 | 6.748 | 6.856 | 12,380,098 | +0.08(+1.17%) |
Jan 15, 2015 | 6.721 | 6.881 | 6.721 | 6.776 | 17,506,030 | +0.06(+0.83%) |
Jan 14, 2015 | 6.733 | 6.744 | 6.679 | 6.721 | 10,950,032 | +0.01(+0.09%) |
Jan 13, 2015 | 6.701 | 6.762 | 6.667 | 6.715 | 15,834,704 | +0.07(+1.01%) |
Jan 12, 2015 | 6.745 | 6.762 | 6.626 | 6.647 | 17,673,746 | -0.01(-0.12%) |
Jan 09, 2015 | 6.852 | 6.909 | 6.564 | 6.655 | 26,789,118 | +0.29(+4.52%) |
Jan 08, 2015 | 6.355 | 6.408 | 6.348 | 6.368 | 17,764,180 | +0.03(+0.53%) |
Jan 07, 2015 | 6.227 | 6.384 | 6.222 | 6.334 | 29,252,034 | +0.13(+2.11%) |
Jan 06, 2015 | 6.225 | 6.286 | 6.104 | 6.203 | 16,755,113 | -0.04(-0.70%) |
Jan 05, 2015 | 6.280 | 6.294 | 6.215 | 6.247 | 12,739,022 | -0.08(-1.25%) |
Jan 02, 2015 | 6.392 | 6.394 | 6.278 | 6.326 | 16,895,374 | +0.09(+1.40%) |
Dec 31, 2014 | 6.290 | 6.239 | 6.239 | 6.239 | 13,864,171 | -0.00(-0.03%) |
Dec 30, 2014 | 6.348 | 6.368 | 6.227 | 6.241 | 7,214,472 | -0.06(-1.01%) |
Dec 29, 2014 | 6.312 | 6.350 | 6.302 | 6.304 | 4,216,802 | -0.00(-0.03%) |
Dec 26, 2014 | 6.386 | 6.386 | 6.306 | 6.306 | 3,188,835 | +0.01(+0.19%) |
Dec 24, 2014 | 6.235 | 6.294 | 6.294 | 6.294 | 11,708,956 | -0.06(-0.97%) |
Dec 23, 2014 | 6.280 | 6.364 | 6.278 | 6.356 | 10,931,692 | -0.01(-0.16%) |
Dec 22, 2014 | 6.334 | 6.384 | 6.306 | 6.366 | 12,244,366 | -0.01(-0.09%) |
Dec 19, 2014 | 6.453 | 6.469 | 6.366 | 6.372 | 17,975,612 | -0.08(-1.29%) |
Dec 18, 2014 | 6.294 | 6.465 | 6.294 | 6.455 | 23,668,400 | +0.24(+3.83%) |
Dec 17, 2014 | 6.124 | 6.227 | 6.094 | 6.217 | 24,170,160 | +0.07(+1.13%) |
Dec 16, 2014 | 6.050 | 6.223 | 6.031 | 6.148 | 23,556,196 | +0.02(+0.39%) |
Dec 15, 2014 | 6.144 | 6.187 | 6.086 | 6.124 | 17,810,654 | -0.08(-1.25%) |
Dec 12, 2014 | 6.215 | 6.290 | 6.197 | 6.201 | 17,314,758 | -0.08(-1.20%) |
Dec 11, 2014 | 6.142 | 6.314 | 6.120 | 6.277 | 20,864,694 | +0.05(+0.80%) |
Dec 10, 2014 | 6.360 | 6.382 | 6.225 | 6.227 | 12,727,893 | -0.15(-2.39%) |
Dec 09, 2014 | 6.370 | 6.435 | 6.296 | 6.380 | 20,465,224 | -0.03(-0.43%) |
Dec 08, 2014 | 6.401 | 6.457 | 6.344 | 6.407 | 29,095,052 | -0.27(-4.02%) |
Dec 05, 2014 | 6.710 | 6.721 | 6.641 | 6.676 | 54,621,624 | -0.11(-1.56%) |
Dec 04, 2014 | 6.810 | 6.827 | 6.761 | 6.782 | 10,471,246 | -0.13(-1.92%) |
Dec 03, 2014 | 6.853 | 6.919 | 6.791 | 6.915 | 8,587,183 | +0.06(+0.91%) |
Dec 02, 2014 | 6.814 | 6.865 | 6.762 | 6.853 | 9,189,735 | -0.07(-1.05%) |
Dec 01, 2014 | 6.911 | 6.977 | 6.897 | 6.925 | 10,918,788 | +0.00(+0.00%) |
Nov 28, 2014 | 6.912 | 6.966 | 6.871 | 6.925 | 8,329,475 | -0.00(-0.04%) |
Nov 26, 2014 | 6.858 | 6.928 | 6.928 | 6.928 | 42,196,616 | +0.10(+1.48%) |
Nov 25, 2014 | 6.837 | 6.868 | 6.794 | 6.827 | 13,222,125 | -0.08(-1.16%) |
Nov 24, 2014 | 6.803 | 6.937 | 6.779 | 6.907 | 19,992,080 | +0.18(+2.67%) |
Nov 21, 2014 | 6.662 | 6.734 | 6.637 | 6.728 | 9,868,815 | +0.16(+2.42%) |
Nov 20, 2014 | 6.725 | 6.757 | 6.524 | 6.569 | 30,538,178 | -0.10(-1.44%) |
Nov 19, 2014 | 6.687 | 6.696 | 6.642 | 6.665 | 15,845,405 | -0.01(-0.16%) |
Nov 18, 2014 | 6.756 | 6.793 | 6.630 | 6.676 | 15,888,580 | -0.07(-0.97%) |
Nov 17, 2014 | 6.743 | 6.831 | 6.737 | 6.742 | 9,078,526 | +0.01(+0.22%) |
Nov 14, 2014 | 6.727 | 6.733 | 6.685 | 6.727 | 6,989,994 | -0.01(-0.18%) |
Nov 13, 2014 | 6.745 | 6.769 | 6.714 | 6.739 | 7,514,759 | +0.08(+1.21%) |
Nov 12, 2014 | 6.653 | 6.707 | 6.641 | 6.658 | 12,939,496 | -0.00(-0.06%) |
Nov 11, 2014 | 6.707 | 6.729 | 6.647 | 6.662 | 8,995,080 | -0.06(-0.84%) |
Nov 10, 2014 | 6.729 | 6.766 | 6.702 | 6.719 | 9,103,436 | -0.02(-0.35%) |
Nov 07, 2014 | 6.705 | 6.769 | 6.705 | 6.743 | 13,205,696 | +0.04(+0.62%) |
Nov 06, 2014 | 6.691 | 6.730 | 6.674 | 6.701 | 7,190,237 | +0.01(+0.13%) |
Nov 05, 2014 | 6.713 | 6.755 | 6.629 | 6.692 | 11,100,030 | +0.05(+0.69%) |
Nov 04, 2014 | 6.645 | 6.673 | 6.615 | 6.646 | 7,436,175 | +0.00(+0.04%) |