Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.826 | 5.999 | 5.815 | 5.973 | 172,298,016 | +0.14(+2.44%) |
Feb 26, 2015 | 11.83 | 11.88 | 5.776 | 5.831 | 189,582,112 | -0.11(-1.90%) |
Feb 25, 2015 | 12.12 | 12.24 | 5.901 | 5.944 | 367,301,632 | -0.65(-9.92%) |
Feb 24, 2015 | 6.556 | 6.636 | 6.517 | 6.599 | 94,281,400 | +0.05(+0.79%) |
Feb 23, 2015 | 6.597 | 6.601 | 6.501 | 6.547 | 58,024,020 | -0.03(-0.52%) |
Feb 20, 2015 | 6.573 | 6.599 | 6.486 | 6.582 | 43,855,668 | +0.00(+0.03%) |
Feb 19, 2015 | 6.541 | 6.584 | 6.488 | 6.580 | 33,435,396 | +0.04(+0.60%) |
Feb 18, 2015 | 6.614 | 6.614 | 6.499 | 6.541 | 48,099,304 | -0.07(-0.99%) |
Feb 17, 2015 | 6.609 | 6.662 | 6.566 | 6.606 | 44,154,300 | -0.01(-0.08%) |
Feb 13, 2015 | 13.13 | 6.611 | 6.611 | 6.611 | 42,581,032 | +0.03(+0.50%) |
Feb 12, 2015 | 6.590 | 6.661 | 6.554 | 6.578 | 53,570,516 | +0.03(+0.50%) |
Feb 11, 2015 | 6.496 | 6.590 | 6.494 | 6.546 | 46,391,572 | +0.05(+0.77%) |
Feb 10, 2015 | 6.496 | 6.568 | 6.457 | 6.496 | 45,388,088 | +0.04(+0.66%) |
Feb 09, 2015 | 6.486 | 6.487 | 6.397 | 6.453 | 46,477,556 | -0.05(-0.82%) |
Feb 06, 2015 | 6.505 | 6.626 | 6.486 | 6.506 | 48,888,904 | +0.00(+0.00%) |
Feb 05, 2015 | 6.510 | 6.546 | 6.481 | 6.506 | 36,771,756 | +0.01(+0.13%) |
Feb 04, 2015 | 6.448 | 6.565 | 6.448 | 6.498 | 61,126,704 | +0.02(+0.34%) |
Feb 03, 2015 | 6.292 | 6.481 | 6.292 | 6.475 | 85,219,800 | +0.22(+3.56%) |
Feb 02, 2015 | 6.217 | 6.268 | 6.076 | 6.253 | 90,172,320 | +0.06(+0.94%) |
Jan 30, 2015 | 6.415 | 6.426 | 6.182 | 6.194 | 102,057,424 | -0.28(-4.27%) |
Jan 29, 2015 | 6.395 | 6.496 | 6.301 | 6.470 | 59,213,832 | +0.10(+1.56%) |
Jan 28, 2015 | 6.486 | 6.533 | 6.362 | 6.371 | 62,156,448 | -0.03(-0.54%) |
Jan 27, 2015 | 6.422 | 6.489 | 6.295 | 6.405 | 100,335,192 | -0.25(-3.81%) |
Jan 26, 2015 | 6.813 | 6.813 | 6.632 | 6.659 | 65,707,376 | -0.21(-3.09%) |
Jan 23, 2015 | 6.851 | 6.901 | 6.817 | 6.871 | 41,658,180 | +0.00(+0.05%) |
Jan 22, 2015 | 6.673 | 6.873 | 6.614 | 6.868 | 68,135,536 | +0.26(+3.86%) |
Jan 21, 2015 | 13.17 | 6.681 | 13.13 | 6.613 | 48,946,312 | -0.01(-0.13%) |
Jan 20, 2015 | 6.590 | 6.669 | 6.534 | 6.621 | 59,729,792 | +0.05(+0.73%) |
Jan 16, 2015 | 12.99 | 6.573 | 6.573 | 6.573 | 83,340,456 | +0.03(+0.39%) |
Jan 15, 2015 | 13.53 | 13.59 | 6.544 | 6.547 | 80,302,576 | -0.22(-3.22%) |
Jan 14, 2015 | 6.770 | 6.777 | 6.650 | 6.765 | 60,525,352 | -0.06(-0.88%) |
Jan 13, 2015 | 13.70 | 13.95 | 13.53 | 6.825 | 67,305,744 | -0.02(-0.28%) |
Jan 12, 2015 | 6.974 | 6.995 | 6.818 | 6.844 | 52,121,940 | -0.13(-1.84%) |
Jan 09, 2015 | 7.002 | 7.046 | 6.895 | 6.973 | 56,604,460 | -0.00(-0.02%) |
Jan 08, 2015 | 6.878 | 7.010 | 6.871 | 6.974 | 57,227,844 | +0.16(+2.39%) |
Jan 07, 2015 | 6.779 | 6.815 | 6.726 | 6.811 | 61,291,148 | +0.08(+1.17%) |
Jan 06, 2015 | 6.835 | 6.895 | 6.673 | 6.733 | 69,924,640 | -0.05(-0.76%) |
Jan 05, 2015 | 6.823 | 6.873 | 6.733 | 6.784 | 63,187,076 | -0.11(-1.67%) |
Jan 02, 2015 | 6.868 | 6.940 | 6.786 | 6.899 | 57,231,276 | +0.02(+0.27%) |
Dec 31, 2014 | 13.97 | 6.880 | 6.880 | 6.880 | 46,314,644 | -0.10(-1.45%) |
Dec 30, 2014 | 6.955 | 7.007 | 6.952 | 6.981 | 33,594,160 | +0.00(+0.02%) |
Dec 29, 2014 | 6.957 | 7.012 | 6.926 | 6.979 | 43,156,068 | +0.00(+0.02%) |
Dec 26, 2014 | 6.949 | 7.021 | 6.943 | 6.978 | 28,554,256 | +0.03(+0.39%) |
Dec 24, 2014 | 13.88 | 6.950 | 6.950 | 6.950 | 35,510,440 | +0.03(+0.45%) |
Dec 23, 2014 | 6.847 | 6.961 | 6.846 | 6.919 | 56,374,788 | +0.10(+1.41%) |
Dec 22, 2014 | 6.854 | 6.928 | 6.775 | 6.823 | 63,039,244 | -0.02(-0.25%) |
Dec 19, 2014 | 6.820 | 6.902 | 6.803 | 6.841 | 108,471,168 | +0.01(+0.20%) |
Dec 18, 2014 | 6.702 | 6.830 | 6.679 | 6.827 | 72,421,144 | +0.20(+3.03%) |
Dec 17, 2014 | 6.522 | 6.645 | 6.499 | 6.626 | 67,239,936 | +0.23(+3.56%) |
Dec 16, 2014 | 12.76 | 6.568 | 12.72 | 6.398 | 66,550,684 | -0.05(-0.77%) |
Dec 15, 2014 | 6.523 | 6.556 | 6.414 | 6.448 | 72,565,640 | -0.07(-1.05%) |
Dec 12, 2014 | 6.551 | 6.613 | 6.492 | 6.517 | 77,734,080 | -0.08(-1.20%) |
Dec 11, 2014 | 6.395 | 6.669 | 6.395 | 6.595 | 71,836,040 | +0.19(+2.97%) |
Dec 10, 2014 | 6.438 | 6.547 | 6.391 | 6.405 | 80,245,752 | -0.14(-2.20%) |
Dec 09, 2014 | 6.436 | 6.578 | 6.402 | 6.549 | 61,542,352 | -0.04(-0.68%) |
Dec 08, 2014 | 6.643 | 6.669 | 6.534 | 6.594 | 70,424,120 | -0.19(-2.76%) |
Dec 05, 2014 | 6.705 | 6.798 | 6.690 | 6.781 | 52,312,292 | +0.08(+1.23%) |
Dec 04, 2014 | 6.695 | 6.729 | 6.631 | 6.698 | 43,668,712 | +0.00(+0.05%) |
Dec 03, 2014 | 6.649 | 6.745 | 6.647 | 6.695 | 64,606,860 | +0.02(+0.26%) |
Dec 02, 2014 | 6.575 | 6.742 | 6.530 | 6.678 | 56,407,500 | +0.07(+1.01%) |