Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.870 | 6.045 | 5.860 | 6.019 | 170,990,944 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.875 | 188,143,936 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.946 | 5.989 | 364,515,264 | -0.66(-9.92%) |
Feb 24, 2015 | 6.606 | 6.686 | 6.566 | 6.649 | 93,566,176 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.597 | 57,583,844 | -0.03(-0.52%) |
Feb 20, 2015 | 6.623 | 6.649 | 6.535 | 6.632 | 43,522,976 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.634 | 6.538 | 6.630 | 33,181,752 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.549 | 6.591 | 47,734,420 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.713 | 6.616 | 6.656 | 43,819,340 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.661 | 6.661 | 6.661 | 42,258,008 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.711 | 6.604 | 6.629 | 53,164,128 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,039,644 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.618 | 6.506 | 6.546 | 45,043,772 | +0.04(+0.66%) |
Feb 09, 2015 | 6.535 | 6.536 | 6.445 | 6.502 | 46,124,976 | -0.05(-0.82%) |
Feb 06, 2015 | 6.554 | 6.677 | 6.535 | 6.556 | 48,518,032 | +0.00(+0.00%) |
Feb 05, 2015 | 6.559 | 6.596 | 6.530 | 6.556 | 36,492,804 | +0.01(+0.13%) |
Feb 04, 2015 | 6.497 | 6.615 | 6.497 | 6.547 | 60,662,992 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.530 | 6.340 | 6.525 | 84,573,320 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.122 | 6.300 | 89,488,272 | +0.06(+0.94%) |
Jan 30, 2015 | 6.464 | 6.475 | 6.229 | 6.242 | 101,283,216 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,764,636 | +0.10(+1.56%) |
Jan 28, 2015 | 6.535 | 6.583 | 6.411 | 6.420 | 61,684,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.471 | 6.539 | 6.343 | 6.454 | 99,574,048 | -0.26(-3.81%) |
Jan 26, 2015 | 6.865 | 6.865 | 6.683 | 6.710 | 65,208,916 | -0.21(-3.09%) |
Jan 23, 2015 | 6.903 | 6.953 | 6.869 | 6.924 | 41,342,160 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.920 | 67,618,656 | +0.26(+3.86%) |
Jan 21, 2015 | 13.27 | 6.732 | 13.23 | 6.663 | 48,575,004 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.720 | 6.584 | 6.672 | 59,276,680 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.623 | 6.623 | 6.623 | 82,708,232 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.597 | 79,693,400 | -0.22(-3.22%) |
Jan 14, 2015 | 6.822 | 6.829 | 6.701 | 6.817 | 60,066,204 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.877 | 66,795,160 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.048 | 6.870 | 6.896 | 51,726,544 | -0.13(-1.84%) |
Jan 09, 2015 | 7.055 | 7.100 | 6.947 | 7.026 | 56,175,056 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,793,712 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.777 | 6.863 | 60,826,192 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.948 | 6.724 | 6.784 | 69,394,192 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.784 | 6.836 | 62,707,736 | -0.12(-1.66%) |
Jan 02, 2015 | 6.920 | 6.993 | 6.838 | 6.952 | 56,797,116 | +0.02(+0.27%) |
Dec 31, 2014 | 14.08 | 6.933 | 6.933 | 6.933 | 45,963,300 | -0.10(-1.45%) |
Dec 30, 2014 | 7.009 | 7.060 | 7.005 | 7.035 | 33,339,312 | +0.00(+0.02%) |
Dec 29, 2014 | 7.010 | 7.066 | 6.979 | 7.033 | 42,828,684 | +0.00(+0.02%) |
Dec 26, 2014 | 7.002 | 7.074 | 6.997 | 7.031 | 28,337,642 | +0.03(+0.39%) |
Dec 24, 2014 | 13.98 | 7.003 | 7.003 | 7.003 | 35,241,056 | +0.03(+0.45%) |
Dec 23, 2014 | 6.900 | 7.014 | 6.898 | 6.972 | 55,947,128 | +0.10(+1.41%) |
Dec 22, 2014 | 6.907 | 6.981 | 6.827 | 6.876 | 62,561,024 | -0.02(-0.25%) |
Dec 19, 2014 | 6.872 | 6.955 | 6.855 | 6.893 | 107,648,296 | +0.01(+0.20%) |
Dec 18, 2014 | 6.753 | 6.882 | 6.730 | 6.879 | 71,871,752 | +0.20(+3.03%) |
Dec 17, 2014 | 6.572 | 6.696 | 6.549 | 6.677 | 66,729,856 | +0.23(+3.56%) |
Dec 16, 2014 | 12.86 | 6.618 | 12.82 | 6.447 | 66,045,828 | -0.05(-0.77%) |
Dec 15, 2014 | 6.573 | 6.606 | 6.463 | 6.497 | 72,015,160 | -0.07(-1.05%) |
Dec 12, 2014 | 6.601 | 6.664 | 6.541 | 6.566 | 77,144,384 | -0.08(-1.20%) |
Dec 11, 2014 | 6.444 | 6.720 | 6.444 | 6.646 | 71,291,088 | +0.19(+2.97%) |
Dec 10, 2014 | 6.487 | 6.597 | 6.440 | 6.454 | 79,637,008 | -0.15(-2.20%) |
Dec 09, 2014 | 6.485 | 6.629 | 6.451 | 6.599 | 61,075,488 | -0.04(-0.68%) |
Dec 08, 2014 | 6.694 | 6.720 | 6.584 | 6.644 | 69,889,880 | -0.19(-2.76%) |
Dec 05, 2014 | 6.756 | 6.850 | 6.741 | 6.832 | 51,915,448 | +0.08(+1.23%) |
Dec 04, 2014 | 6.746 | 6.781 | 6.682 | 6.749 | 43,337,440 | +0.00(+0.05%) |
Dec 03, 2014 | 6.699 | 6.796 | 6.698 | 6.746 | 64,116,748 | +0.02(+0.26%) |
Dec 02, 2014 | 6.625 | 6.794 | 6.580 | 6.729 | 55,979,592 | +0.07(+1.01%) |