Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.825 | 5.998 | 5.815 | 5.973 | 172,310,432 | +0.14(+2.44%) |
Feb 26, 2015 | 11.83 | 11.88 | 5.775 | 5.830 | 189,595,776 | -0.11(-1.90%) |
Feb 25, 2015 | 12.12 | 12.24 | 5.901 | 5.943 | 367,328,096 | -0.65(-9.92%) |
Feb 24, 2015 | 6.555 | 6.635 | 6.516 | 6.598 | 94,288,200 | +0.05(+0.79%) |
Feb 23, 2015 | 6.597 | 6.600 | 6.501 | 6.547 | 58,028,200 | -0.03(-0.52%) |
Feb 20, 2015 | 6.573 | 6.598 | 6.485 | 6.581 | 43,858,828 | +0.00(+0.03%) |
Feb 19, 2015 | 6.540 | 6.584 | 6.488 | 6.579 | 33,437,804 | +0.04(+0.60%) |
Feb 18, 2015 | 6.614 | 6.614 | 6.499 | 6.540 | 48,102,772 | -0.07(-0.99%) |
Feb 17, 2015 | 6.609 | 6.662 | 6.566 | 6.605 | 44,157,480 | -0.01(-0.08%) |
Feb 13, 2015 | 13.13 | 6.610 | 6.610 | 6.610 | 42,584,100 | +0.03(+0.50%) |
Feb 12, 2015 | 6.590 | 6.660 | 6.554 | 6.578 | 53,574,376 | +0.03(+0.50%) |
Feb 11, 2015 | 6.495 | 6.590 | 6.494 | 6.545 | 46,394,916 | +0.05(+0.77%) |
Feb 10, 2015 | 6.495 | 6.567 | 6.456 | 6.495 | 45,391,360 | +0.04(+0.66%) |
Feb 09, 2015 | 6.485 | 6.486 | 6.396 | 6.453 | 46,480,904 | -0.05(-0.82%) |
Feb 06, 2015 | 6.504 | 6.626 | 6.485 | 6.506 | 48,892,428 | +0.00(+0.00%) |
Feb 05, 2015 | 6.509 | 6.545 | 6.480 | 6.506 | 36,774,404 | +0.01(+0.13%) |
Feb 04, 2015 | 6.447 | 6.564 | 6.447 | 6.497 | 61,131,108 | +0.02(+0.34%) |
Feb 03, 2015 | 6.291 | 6.480 | 6.291 | 6.475 | 85,225,944 | +0.22(+3.56%) |
Feb 02, 2015 | 6.216 | 6.267 | 6.075 | 6.252 | 90,178,824 | +0.06(+0.94%) |
Jan 30, 2015 | 6.415 | 6.425 | 6.182 | 6.194 | 102,064,776 | -0.28(-4.27%) |
Jan 29, 2015 | 6.394 | 6.495 | 6.300 | 6.470 | 59,218,100 | +0.10(+1.56%) |
Jan 28, 2015 | 6.485 | 6.533 | 6.362 | 6.370 | 62,160,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.422 | 6.489 | 6.295 | 6.405 | 100,342,424 | -0.25(-3.81%) |
Jan 26, 2015 | 6.813 | 6.813 | 6.632 | 6.658 | 65,712,108 | -0.21(-3.09%) |
Jan 23, 2015 | 6.850 | 6.900 | 6.816 | 6.871 | 41,661,180 | +0.00(+0.05%) |
Jan 22, 2015 | 6.672 | 6.873 | 6.614 | 6.867 | 68,140,448 | +0.26(+3.86%) |
Jan 21, 2015 | 13.17 | 6.681 | 13.13 | 6.612 | 48,949,840 | -0.01(-0.13%) |
Jan 20, 2015 | 6.590 | 6.669 | 6.533 | 6.621 | 59,734,096 | +0.05(+0.73%) |
Jan 16, 2015 | 12.99 | 6.573 | 6.573 | 6.573 | 83,346,464 | +0.03(+0.39%) |
Jan 15, 2015 | 13.53 | 13.59 | 6.543 | 6.547 | 80,308,368 | -0.22(-3.22%) |
Jan 14, 2015 | 6.770 | 6.777 | 6.650 | 6.765 | 60,529,712 | -0.06(-0.88%) |
Jan 13, 2015 | 13.70 | 13.94 | 13.53 | 6.825 | 67,310,600 | -0.02(-0.28%) |
Jan 12, 2015 | 6.974 | 6.994 | 6.818 | 6.843 | 52,125,696 | -0.13(-1.84%) |
Jan 09, 2015 | 7.001 | 7.046 | 6.894 | 6.972 | 56,608,536 | -0.00(-0.02%) |
Jan 08, 2015 | 6.878 | 7.010 | 6.871 | 6.974 | 57,231,968 | +0.16(+2.39%) |
Jan 07, 2015 | 6.778 | 6.814 | 6.725 | 6.811 | 61,295,564 | +0.08(+1.17%) |
Jan 06, 2015 | 6.835 | 6.895 | 6.672 | 6.732 | 69,929,680 | -0.05(-0.76%) |
Jan 05, 2015 | 6.823 | 6.873 | 6.732 | 6.783 | 63,191,632 | -0.11(-1.67%) |
Jan 02, 2015 | 6.867 | 6.939 | 6.785 | 6.898 | 57,235,400 | +0.02(+0.27%) |
Dec 31, 2014 | 13.97 | 6.879 | 6.879 | 6.879 | 46,317,980 | -0.10(-1.45%) |
Dec 30, 2014 | 6.955 | 7.006 | 6.951 | 6.981 | 33,596,580 | +0.00(+0.02%) |
Dec 29, 2014 | 6.957 | 7.011 | 6.926 | 6.979 | 43,159,180 | +0.00(+0.02%) |
Dec 26, 2014 | 6.948 | 7.020 | 6.943 | 6.977 | 28,556,312 | +0.03(+0.39%) |
Dec 24, 2014 | 13.88 | 6.950 | 6.950 | 6.950 | 35,513,000 | +0.03(+0.45%) |
Dec 23, 2014 | 6.847 | 6.960 | 6.845 | 6.919 | 56,378,852 | +0.10(+1.41%) |
Dec 22, 2014 | 6.854 | 6.927 | 6.775 | 6.823 | 63,043,788 | -0.02(-0.25%) |
Dec 19, 2014 | 6.819 | 6.902 | 6.802 | 6.840 | 108,478,984 | +0.01(+0.20%) |
Dec 18, 2014 | 6.701 | 6.830 | 6.679 | 6.826 | 72,426,360 | +0.20(+3.03%) |
Dec 17, 2014 | 6.521 | 6.645 | 6.499 | 6.626 | 67,244,784 | +0.23(+3.56%) |
Dec 16, 2014 | 12.76 | 6.567 | 12.72 | 6.398 | 66,555,480 | -0.05(-0.77%) |
Dec 15, 2014 | 6.523 | 6.555 | 6.413 | 6.447 | 72,570,872 | -0.07(-1.05%) |
Dec 12, 2014 | 6.550 | 6.613 | 6.491 | 6.516 | 77,739,680 | -0.08(-1.20%) |
Dec 11, 2014 | 6.394 | 6.668 | 6.394 | 6.595 | 71,841,216 | +0.19(+2.97%) |
Dec 10, 2014 | 6.437 | 6.547 | 6.391 | 6.405 | 80,251,536 | -0.14(-2.20%) |
Dec 09, 2014 | 6.435 | 6.578 | 6.401 | 6.549 | 61,546,788 | -0.04(-0.68%) |
Dec 08, 2014 | 6.643 | 6.669 | 6.533 | 6.593 | 70,429,192 | -0.19(-2.76%) |
Dec 05, 2014 | 6.705 | 6.797 | 6.689 | 6.780 | 52,316,060 | +0.08(+1.23%) |
Dec 04, 2014 | 6.694 | 6.729 | 6.631 | 6.698 | 43,671,860 | +0.00(+0.05%) |
Dec 03, 2014 | 6.648 | 6.744 | 6.646 | 6.694 | 64,611,516 | +0.02(+0.26%) |
Dec 02, 2014 | 6.574 | 6.741 | 6.530 | 6.677 | 56,411,564 | +0.07(+1.01%) |