Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.773 | 7.808 | 7.738 | 7.755 | 716,988 | -0.01(-0.08%) |
Feb 26, 2015 | 7.742 | 7.787 | 7.715 | 7.761 | 640,971 | -0.02(-0.20%) |
Feb 25, 2015 | 7.758 | 7.804 | 7.741 | 7.777 | 611,613 | -0.00(-0.06%) |
Feb 24, 2015 | 7.824 | 7.835 | 7.742 | 7.782 | 819,367 | -0.03(-0.41%) |
Feb 23, 2015 | 7.814 | 7.859 | 7.730 | 7.814 | 387,845 | +0.02(+0.29%) |
Feb 20, 2015 | 7.803 | 7.803 | 7.690 | 7.792 | 381,440 | +0.04(+0.45%) |
Feb 19, 2015 | 7.704 | 7.779 | 7.625 | 7.757 | 473,426 | +0.08(+1.04%) |
Feb 18, 2015 | 7.588 | 7.695 | 7.519 | 7.677 | 1,061,962 | +0.07(+0.86%) |
Feb 17, 2015 | 7.405 | 7.644 | 7.359 | 7.612 | 1,415,771 | +0.20(+2.71%) |
Feb 13, 2015 | 7.238 | 7.411 | 7.411 | 7.411 | 974,623 | +0.19(+2.65%) |
Feb 12, 2015 | 7.171 | 7.266 | 7.139 | 7.220 | 618,954 | +0.08(+1.12%) |
Feb 11, 2015 | 7.002 | 7.156 | 6.983 | 7.140 | 504,913 | +0.11(+1.56%) |
Feb 10, 2015 | 7.046 | 7.069 | 7.015 | 7.030 | 524,713 | +0.00(+0.00%) |
Feb 09, 2015 | 6.948 | 7.099 | 6.948 | 7.030 | 887,164 | +0.02(+0.34%) |
Feb 06, 2015 | 6.975 | 7.139 | 6.957 | 7.007 | 1,142,933 | +0.02(+0.27%) |
Feb 05, 2015 | 6.980 | 7.024 | 6.965 | 6.987 | 1,014,179 | +0.00(+0.00%) |
Feb 04, 2015 | 6.944 | 7.007 | 6.944 | 6.987 | 770,617 | +0.02(+0.25%) |
Feb 03, 2015 | 6.970 | 6.995 | 6.940 | 6.970 | 958,169 | +0.03(+0.41%) |
Feb 02, 2015 | 6.933 | 6.992 | 6.914 | 6.941 | 592,950 | +0.01(+0.18%) |
Jan 30, 2015 | 6.941 | 6.941 | 6.908 | 6.929 | 668,684 | -0.05(-0.78%) |
Jan 29, 2015 | 6.927 | 7.062 | 6.924 | 6.983 | 1,303,828 | +0.07(+0.94%) |
Jan 28, 2015 | 6.863 | 6.983 | 6.836 | 6.917 | 1,398,841 | +0.04(+0.60%) |
Jan 27, 2015 | 6.808 | 6.925 | 6.717 | 6.876 | 3,707,818 | +0.00(+0.07%) |
Jan 26, 2015 | 6.800 | 6.954 | 6.768 | 6.871 | 1,972,242 | +0.09(+1.31%) |
Jan 23, 2015 | 6.564 | 6.859 | 6.480 | 6.782 | 1,723,016 | +0.25(+3.75%) |
Jan 22, 2015 | 6.519 | 6.548 | 6.441 | 6.537 | 1,463,196 | +0.06(+0.98%) |
Jan 21, 2015 | 6.446 | 6.484 | 6.381 | 6.473 | 833,553 | +0.04(+0.57%) |
Jan 20, 2015 | 6.483 | 6.483 | 6.373 | 6.437 | 787,353 | -0.02(-0.37%) |
Jan 16, 2015 | 6.437 | 6.468 | 6.387 | 6.460 | 812,033 | +0.06(+1.00%) |
Jan 15, 2015 | 6.451 | 6.456 | 6.349 | 6.397 | 1,288,593 | -0.03(-0.42%) |
Jan 14, 2015 | 6.429 | 6.481 | 6.370 | 6.424 | 1,135,655 | -0.03(-0.49%) |
Jan 13, 2015 | 6.483 | 6.483 | 6.401 | 6.456 | 1,125,639 | +0.04(+0.62%) |
Jan 12, 2015 | 6.432 | 6.432 | 6.360 | 6.416 | 1,426,591 | +0.00(+0.05%) |
Jan 09, 2015 | 6.346 | 6.454 | 6.346 | 6.413 | 1,120,188 | -0.00(-0.07%) |
Jan 08, 2015 | 6.401 | 6.449 | 6.355 | 6.417 | 1,549,964 | +0.04(+0.62%) |
Jan 07, 2015 | 6.194 | 6.476 | 6.169 | 6.378 | 2,358,053 | +0.16(+2.56%) |
Jan 06, 2015 | 6.233 | 6.296 | 6.218 | 6.218 | 638,415 | +0.03(+0.49%) |
Jan 05, 2015 | 6.091 | 6.231 | 6.081 | 6.188 | 931,104 | +0.04(+0.60%) |
Jan 02, 2015 | 6.043 | 6.177 | 6.018 | 6.151 | 739,137 | +0.11(+1.90%) |
Dec 31, 2014 | 6.038 | 6.037 | 6.037 | 6.037 | 1,184,995 | -0.01(-0.11%) |
Dec 30, 2014 | 6.030 | 6.156 | 5.983 | 6.043 | 826,099 | -0.01(-0.21%) |
Dec 29, 2014 | 6.384 | 6.384 | 5.971 | 6.056 | 1,795,171 | -0.38(-5.91%) |
Dec 26, 2014 | 6.417 | 6.441 | 6.271 | 6.437 | 1,146,243 | +0.04(+0.55%) |
Dec 24, 2014 | 6.370 | 6.401 | 6.401 | 6.401 | 423,257 | +0.04(+0.63%) |
Dec 23, 2014 | 6.392 | 6.409 | 6.349 | 6.362 | 2,624,926 | -0.03(-0.45%) |
Dec 22, 2014 | 6.425 | 6.470 | 6.292 | 6.390 | 2,532,977 | -0.06(-0.91%) |
Dec 19, 2014 | 6.449 | 6.481 | 6.379 | 6.449 | 991,032 | -0.01(-0.20%) |
Dec 18, 2014 | 6.330 | 6.538 | 6.314 | 6.462 | 490,087 | +0.12(+1.91%) |
Dec 17, 2014 | 6.290 | 6.413 | 6.277 | 6.341 | 495,236 | +0.05(+0.81%) |
Dec 16, 2014 | 6.276 | 6.349 | 6.193 | 6.290 | 449,205 | -0.03(-0.50%) |
Dec 15, 2014 | 6.258 | 6.424 | 6.204 | 6.322 | 265,120 | +0.06(+0.89%) |
Dec 12, 2014 | 6.328 | 6.382 | 6.183 | 6.266 | 511,030 | -0.10(-1.62%) |
Dec 11, 2014 | 6.330 | 6.425 | 6.282 | 6.370 | 422,566 | +0.10(+1.55%) |
Dec 10, 2014 | 6.212 | 6.368 | 6.212 | 6.273 | 806,494 | +0.06(+0.92%) |
Dec 09, 2014 | 6.210 | 6.232 | 6.059 | 6.215 | 386,841 | +0.03(+0.52%) |
Dec 08, 2014 | 6.179 | 6.210 | 6.132 | 6.183 | 299,690 | -0.02(-0.33%) |
Dec 05, 2014 | 6.179 | 6.210 | 6.158 | 6.204 | 231,184 | +0.01(+0.23%) |
Dec 04, 2014 | 6.268 | 6.268 | 6.143 | 6.190 | 154,306 | -0.07(-1.19%) |
Dec 03, 2014 | 6.230 | 6.390 | 6.230 | 6.265 | 327,440 | +0.06(+0.92%) |
Dec 02, 2014 | 6.163 | 6.548 | 6.131 | 6.207 | 778,210 | +0.34(+5.78%) |