Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.525 | 6.600 | 6.450 | 6.500 | 34,155 | +0.14(+2.20%) |
Jan 29, 2015 | 6.420 | 6.430 | 6.320 | 6.360 | 17,701 | -0.15(-2.31%) |
Jan 28, 2015 | 6.650 | 6.660 | 6.511 | 6.511 | 15,672 | -0.22(-3.26%) |
Jan 27, 2015 | 6.660 | 6.910 | 6.660 | 6.730 | 18,841 | -0.05(-0.74%) |
Jan 26, 2015 | 6.650 | 6.790 | 6.620 | 6.780 | 25,174 | -0.21(-3.07%) |
Jan 23, 2015 | 6.920 | 7.020 | 6.910 | 6.995 | 50,226 | -0.17(-2.44%) |
Jan 22, 2015 | 7.030 | 7.190 | 6.980 | 7.170 | 25,747 | +0.32(+4.67%) |
Jan 21, 2015 | 6.780 | 6.870 | 6.770 | 6.850 | 12,406 | +0.19(+2.85%) |
Jan 20, 2015 | 6.510 | 6.660 | 6.500 | 6.660 | 63,334 | +0.27(+4.23%) |
Jan 16, 2015 | 6.390 | 6.390 | 6.390 | 0 | +0.10(+1.59%) | |
Jan 15, 2015 | 6.515 | 6.515 | 6.290 | 6.290 | 43,365 | +0.11(+1.80%) |
Jan 14, 2015 | 6.226 | 6.226 | 6.088 | 6.179 | 16,180 | -0.45(-6.80%) |
Jan 13, 2015 | 6.630 | 0 | +0.13(+2.00%) | |||
Jan 12, 2015 | 6.360 | 6.550 | 6.330 | 6.500 | 88,177 | +0.04(+0.62%) |
Jan 09, 2015 | 6.400 | 6.470 | 6.370 | 6.460 | 26,363 | +0.01(+0.11%) |
Jan 08, 2015 | 6.450 | 6.500 | 6.425 | 6.453 | 28,191 | +0.25(+4.08%) |
Jan 07, 2015 | 6.260 | 6.260 | 6.170 | 6.200 | 21,998 | +0.11(+1.81%) |
Jan 06, 2015 | 6.140 | 6.190 | 6.080 | 6.090 | 20,541 | +0.07(+1.10%) |
Jan 05, 2015 | 6.090 | 6.111 | 6.010 | 6.024 | 66,901 | -0.28(-4.46%) |
Jan 02, 2015 | 6.350 | 6.350 | 6.300 | 6.305 | 22,800 | -0.18(-2.70%) |
Dec 31, 2014 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
Dec 30, 2014 | 6.400 | 6.400 | 6.313 | 6.360 | 18,361 | -0.03(-0.42%) |
Dec 29, 2014 | 6.400 | 6.435 | 6.370 | 6.387 | 22,871 | +0.20(+3.27%) |
Dec 26, 2014 | 6.118 | 6.250 | 6.110 | 6.185 | 26,271 | +0.04(+0.65%) |
Dec 24, 2014 | 6.145 | 6.145 | 6.145 | 0 | -0.06(-0.95%) | |
Dec 23, 2014 | 6.280 | 6.280 | 6.190 | 6.204 | 120,200 | -0.21(-3.21%) |
Dec 22, 2014 | 6.450 | 6.490 | 6.380 | 6.410 | 53,408 | -0.19(-2.88%) |
Dec 19, 2014 | 6.571 | 6.650 | 6.520 | 6.600 | 42,628 | -0.03(-0.45%) |
Dec 18, 2014 | 6.630 | 6.680 | 6.590 | 6.630 | 138,149 | +0.52(+8.51%) |
Dec 17, 2014 | 5.980 | 6.250 | 5.960 | 6.110 | 97,319 | +0.27(+4.53%) |
Dec 16, 2014 | 5.810 | 5.845 | 67,765 | +0.08(+1.48%) | ||
Dec 15, 2014 | 5.990 | 5.990 | 5.760 | 5.760 | 36,223 | -0.20(-3.27%) |
Dec 12, 2014 | 6.000 | 6.000 | 5.930 | 5.955 | 76,437 | -0.06(-1.08%) |
Dec 11, 2014 | 6.150 | 6.160 | 6.020 | 6.020 | 67,731 | -0.48(-7.41%) |
Dec 10, 2014 | 6.560 | 6.570 | 6.500 | 6.502 | 24,508 | -0.16(-2.37%) |
Dec 09, 2014 | 6.620 | 6.720 | 6.590 | 6.660 | 30,379 | +0.04(+0.60%) |
Dec 08, 2014 | 6.690 | 6.690 | 6.570 | 6.620 | 57,379 | -0.21(-3.07%) |
Dec 05, 2014 | 6.900 | 6.970 | 6.820 | 6.830 | 37,312 | -0.14(-2.01%) |
Dec 04, 2014 | 7.000 | 7.100 | 6.950 | 6.970 | 80,558 | -0.03(-0.45%) |
Dec 03, 2014 | 7.040 | 7.040 | 6.970 | 7.002 | 257,207 | -0.14(-1.94%) |
Dec 02, 2014 | 7.230 | 7.230 | 7.140 | 7.140 | 33,777 | +0.05(+0.71%) |
Dec 01, 2014 | 7.060 | 7.270 | 7.060 | 7.090 | 13,563 | -0.08(-1.12%) |
Nov 28, 2014 | 7.310 | 7.310 | 7.170 | 7.170 | 17,977 | -0.31(-4.18%) |
Nov 26, 2014 | 7.483 | 7.483 | 7.483 | 0 | -0.11(-1.41%) | |
Nov 25, 2014 | 7.500 | 7.590 | 7.440 | 7.590 | 23,429 | +0.02(+0.33%) |
Nov 24, 2014 | 7.570 | 7.580 | 7.500 | 7.565 | 23,896 | -0.17(-2.26%) |
Nov 21, 2014 | 7.640 | 7.800 | 7.640 | 7.740 | 48,727 | +0.62(+8.71%) |
Nov 20, 2014 | 7.180 | 7.180 | 7.100 | 7.120 | 21,334 | -0.27(-3.65%) |
Nov 19, 2014 | 7.400 | 7.400 | 7.320 | 7.390 | 21,250 | +0.03(+0.41%) |
Nov 18, 2014 | 7.342 | 7.410 | 7.304 | 7.360 | 44,637 | +0.30(+4.25%) |
Nov 17, 2014 | 7.110 | 7.080 | 7.060 | 8,808 | -0.02(-0.28%) | |
Nov 14, 2014 | 6.954 | 7.080 | 6.899 | 7.080 | 26,147 | -0.13(-1.82%) |
Nov 13, 2014 | 7.150 | 7.247 | 7.130 | 7.211 | 17,497 | -0.00(-0.04%) |
Nov 12, 2014 | 7.230 | 7.230 | 7.180 | 7.214 | 14,157 | +0.03(+0.40%) |
Nov 11, 2014 | 7.210 | 7.210 | 7.120 | 7.185 | 23,444 | -0.12(-1.71%) |
Nov 10, 2014 | 7.340 | 7.370 | 7.227 | 7.310 | 447,885 | +0.16(+2.24%) |
Nov 07, 2014 | 7.240 | 7.240 | 7.150 | 7.150 | 314,828 | +0.00(+0.00%) |
Nov 06, 2014 | 7.184 | 7.200 | 7.058 | 7.150 | 45,928 | +0.01(+0.14%) |
Nov 05, 2014 | 7.150 | 7.202 | 7.090 | 7.140 | 17,968 | -0.08(-1.14%) |
Nov 04, 2014 | 7.260 | 7.260 | 7.190 | 7.222 | 63,000 | +0.01(+0.15%) |