Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.358 | 7.379 | 7.328 | 7.338 | 310,921 | -0.01(-0.07%) |
Feb 26, 2015 | 7.394 | 7.394 | 7.343 | 7.343 | 315,740 | -0.06(-0.76%) |
Feb 25, 2015 | 7.414 | 7.435 | 7.384 | 7.399 | 319,700 | -0.02(-0.21%) |
Feb 24, 2015 | 7.404 | 7.425 | 7.363 | 7.414 | 397,712 | +0.01(+0.07%) |
Feb 23, 2015 | 7.343 | 7.430 | 7.333 | 7.409 | 544,100 | +0.08(+1.11%) |
Feb 20, 2015 | 7.282 | 7.343 | 7.277 | 7.328 | 256,836 | +0.06(+0.77%) |
Feb 19, 2015 | 7.266 | 7.282 | 7.246 | 7.271 | 285,272 | +0.01(+0.14%) |
Feb 18, 2015 | 7.241 | 7.261 | 7.215 | 7.261 | 395,775 | +0.04(+0.53%) |
Feb 17, 2015 | 7.238 | 7.248 | 7.203 | 7.223 | 354,381 | +0.01(+0.07%) |
Feb 13, 2015 | 7.258 | 7.218 | 7.218 | 7.218 | 244,716 | +0.01(+0.14%) |
Feb 12, 2015 | 7.203 | 7.223 | 7.177 | 7.208 | 243,765 | +0.03(+0.35%) |
Feb 11, 2015 | 7.136 | 7.203 | 7.131 | 7.182 | 303,735 | +0.03(+0.43%) |
Feb 10, 2015 | 7.126 | 7.167 | 7.116 | 7.152 | 241,469 | +0.03(+0.36%) |
Feb 09, 2015 | 7.096 | 7.152 | 7.096 | 7.126 | 314,284 | +0.02(+0.21%) |
Feb 06, 2015 | 7.081 | 7.111 | 7.060 | 7.111 | 185,700 | +0.03(+0.36%) |
Feb 05, 2015 | 7.070 | 7.101 | 7.060 | 7.086 | 340,828 | +0.02(+0.29%) |
Feb 04, 2015 | 7.070 | 7.086 | 7.060 | 7.065 | 177,227 | -0.01(-0.14%) |
Feb 03, 2015 | 7.065 | 7.093 | 7.060 | 7.076 | 227,688 | +0.02(+0.22%) |
Feb 02, 2015 | 7.030 | 7.070 | 7.030 | 7.060 | 234,671 | +0.03(+0.43%) |
Jan 30, 2015 | 7.010 | 7.050 | 7.010 | 7.030 | 189,512 | +0.00(+0.00%) |
Jan 29, 2015 | 7.010 | 7.055 | 6.994 | 7.030 | 253,833 | +0.03(+0.44%) |
Jan 28, 2015 | 7.035 | 7.035 | 6.989 | 6.999 | 151,509 | -0.04(-0.51%) |
Jan 27, 2015 | 7.015 | 7.040 | 7.010 | 7.035 | 176,388 | +0.01(+0.14%) |
Jan 26, 2015 | 7.020 | 7.053 | 7.020 | 7.025 | 375,945 | +0.01(+0.07%) |
Jan 23, 2015 | 6.999 | 7.050 | 6.994 | 7.020 | 489,426 | +0.01(+0.14%) |
Jan 22, 2015 | 6.984 | 7.025 | 6.984 | 7.010 | 267,024 | +0.02(+0.22%) |
Jan 21, 2015 | 6.964 | 6.994 | 6.949 | 6.994 | 328,902 | +0.03(+0.45%) |
Jan 20, 2015 | 7.010 | 7.010 | 6.959 | 6.963 | 382,521 | -0.03(-0.37%) |
Jan 16, 2015 | 6.964 | 6.999 | 6.964 | 6.989 | 387,273 | +0.02(+0.29%) |
Jan 15, 2015 | 7.020 | 7.020 | 6.969 | 6.969 | 147,056 | -0.02(-0.29%) |
Jan 14, 2015 | 7.025 | 7.025 | 6.989 | 6.989 | 186,037 | -0.05(-0.65%) |
Jan 13, 2015 | 7.040 | 7.076 | 7.035 | 7.035 | 125,260 | +0.00(+0.00%) |
Jan 12, 2015 | 7.030 | 7.040 | 7.008 | 7.035 | 168,155 | +0.01(+0.14%) |
Jan 09, 2015 | 7.020 | 7.035 | 6.999 | 7.025 | 122,885 | -0.01(-0.07%) |
Jan 08, 2015 | 6.989 | 7.040 | 6.984 | 7.030 | 150,241 | +0.04(+0.51%) |
Jan 07, 2015 | 6.989 | 7.015 | 6.964 | 6.994 | 250,476 | +0.01(+0.15%) |
Jan 06, 2015 | 7.045 | 7.045 | 6.984 | 6.984 | 186,941 | -0.09(-1.22%) |
Jan 05, 2015 | 7.025 | 7.076 | 6.984 | 7.070 | 302,383 | +0.04(+0.51%) |
Jan 02, 2015 | 7.030 | 7.045 | 6.970 | 7.035 | 149,058 | -0.02(-0.29%) |
Dec 31, 2014 | 6.943 | 7.055 | 7.055 | 7.055 | 603,423 | +0.10(+1.46%) |
Dec 30, 2014 | 6.918 | 6.974 | 6.913 | 6.954 | 648,017 | -0.01(-0.15%) |
Dec 29, 2014 | 6.994 | 7.020 | 6.949 | 6.964 | 690,603 | -0.07(-0.94%) |
Dec 26, 2014 | 6.974 | 7.030 | 6.959 | 7.030 | 198,710 | +0.04(+0.62%) |
Dec 24, 2014 | 6.971 | 6.987 | 6.987 | 6.987 | 306,425 | +0.00(+0.00%) |
Dec 23, 2014 | 6.951 | 7.022 | 6.951 | 6.987 | 387,839 | +0.06(+0.88%) |
Dec 22, 2014 | 7.027 | 7.032 | 6.906 | 6.926 | 633,403 | -0.13(-1.83%) |
Dec 19, 2014 | 6.929 | 7.080 | 6.924 | 7.055 | 759,024 | +0.13(+1.81%) |
Dec 18, 2014 | 6.944 | 6.984 | 6.894 | 6.929 | 673,313 | +0.01(+0.07%) |
Dec 17, 2014 | 6.834 | 6.924 | 6.831 | 6.924 | 661,685 | +0.09(+1.32%) |
Dec 16, 2014 | 6.914 | 6.914 | 6.834 | 6.834 | 594,929 | -0.11(-1.52%) |
Dec 15, 2014 | 6.984 | 6.995 | 6.909 | 6.939 | 287,425 | -0.05(-0.65%) |
Dec 12, 2014 | 7.025 | 7.045 | 6.969 | 6.984 | 278,563 | -0.08(-1.07%) |
Dec 11, 2014 | 7.040 | 7.065 | 7.034 | 7.060 | 274,214 | +0.01(+0.07%) |
Dec 10, 2014 | 7.050 | 7.065 | 7.016 | 7.055 | 451,582 | -0.01(-0.07%) |
Dec 09, 2014 | 7.040 | 7.080 | 7.010 | 7.060 | 668,943 | +0.01(+0.11%) |
Dec 08, 2014 | 7.045 | 7.060 | 7.040 | 7.052 | 311,229 | -0.02(-0.25%) |
Dec 05, 2014 | 7.080 | 7.090 | 7.060 | 7.070 | 287,158 | -0.04(-0.57%) |
Dec 04, 2014 | 7.085 | 7.110 | 7.060 | 7.110 | 321,890 | +0.01(+0.14%) |
Dec 03, 2014 | 7.075 | 7.105 | 7.075 | 7.100 | 437,747 | +0.00(+0.00%) |
Dec 02, 2014 | 7.070 | 7.120 | 7.065 | 7.100 | 277,743 | +0.03(+0.43%) |