Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.420 | 7.510 | 7.300 | 7.480 | 288,486 | +0.03(+0.40%) |
Feb 26, 2015 | 7.500 | 7.540 | 7.370 | 7.450 | 250,863 | -0.06(-0.80%) |
Feb 25, 2015 | 7.480 | 7.580 | 7.470 | 7.510 | 245,236 | +0.01(+0.13%) |
Feb 24, 2015 | 7.560 | 7.570 | 7.400 | 7.500 | 388,266 | -0.08(-1.06%) |
Feb 23, 2015 | 7.480 | 7.590 | 7.440 | 7.580 | 423,333 | +0.06(+0.80%) |
Feb 20, 2015 | 7.440 | 7.540 | 7.410 | 7.520 | 386,033 | +0.05(+0.67%) |
Feb 19, 2015 | 7.590 | 7.620 | 7.400 | 7.470 | 483,824 | -0.15(-1.97%) |
Feb 18, 2015 | 7.520 | 7.650 | 7.440 | 7.620 | 345,127 | +0.11(+1.46%) |
Feb 17, 2015 | 7.590 | 7.700 | 7.480 | 7.510 | 300,731 | -0.10(-1.31%) |
Feb 13, 2015 | 7.590 | 7.610 | 7.610 | 7.610 | 326,800 | +0.00(+0.00%) |
Feb 12, 2015 | 7.640 | 7.650 | 7.550 | 7.610 | 274,989 | +0.04(+0.53%) |
Feb 11, 2015 | 7.590 | 7.680 | 7.490 | 7.570 | 249,361 | -0.03(-0.39%) |
Feb 10, 2015 | 7.760 | 7.780 | 7.590 | 7.600 | 428,433 | -0.15(-1.94%) |
Feb 09, 2015 | 7.740 | 7.860 | 7.730 | 7.750 | 449,833 | +0.01(+0.13%) |
Feb 06, 2015 | 8.010 | 8.260 | 7.720 | 7.740 | 614,832 | -0.34(-4.21%) |
Feb 05, 2015 | 7.980 | 8.120 | 7.950 | 8.080 | 332,627 | +0.09(+1.13%) |
Feb 04, 2015 | 7.960 | 8.000 | 7.910 | 7.990 | 307,887 | +0.02(+0.25%) |
Feb 03, 2015 | 7.940 | 8.020 | 7.880 | 7.970 | 346,194 | +0.04(+0.50%) |
Feb 02, 2015 | 7.990 | 7.990 | 7.750 | 7.930 | 496,377 | -0.03(-0.38%) |
Jan 30, 2015 | 8.210 | 8.250 | 7.940 | 7.960 | 905,055 | -0.28(-3.40%) |
Jan 29, 2015 | 8.200 | 8.240 | 8.050 | 8.240 | 544,296 | +0.05(+0.61%) |
Jan 28, 2015 | 8.190 | 8.360 | 8.150 | 8.190 | 685,132 | +0.05(+0.61%) |
Jan 27, 2015 | 7.960 | 8.160 | 7.960 | 8.140 | 631,181 | +0.11(+1.37%) |
Jan 26, 2015 | 7.950 | 8.030 | 7.890 | 8.030 | 296,940 | +0.07(+0.88%) |
Jan 23, 2015 | 7.960 | 8.030 | 7.890 | 7.960 | 428,128 | +0.00(+0.00%) |
Jan 22, 2015 | 7.840 | 8.000 | 7.830 | 7.960 | 587,098 | +0.18(+2.31%) |
Jan 21, 2015 | 7.740 | 7.840 | 7.700 | 7.780 | 369,371 | +0.01(+0.13%) |
Jan 20, 2015 | 7.880 | 7.940 | 7.750 | 7.770 | 331,286 | -0.07(-0.89%) |
Jan 16, 2015 | 7.690 | 7.920 | 7.690 | 7.840 | 539,018 | +0.11(+1.42%) |
Jan 15, 2015 | 7.760 | 7.810 | 7.660 | 7.730 | 532,430 | +0.01(+0.13%) |
Jan 14, 2015 | 7.600 | 7.790 | 7.600 | 7.720 | 590,611 | +0.05(+0.65%) |
Jan 13, 2015 | 7.730 | 7.800 | 7.620 | 7.670 | 386,222 | +0.00(+0.00%) |
Jan 12, 2015 | 7.640 | 7.740 | 7.640 | 7.670 | 496,262 | +0.03(+0.39%) |
Jan 09, 2015 | 7.680 | 7.730 | 7.610 | 7.640 | 371,315 | -0.05(-0.65%) |
Jan 08, 2015 | 7.800 | 7.960 | 7.630 | 7.690 | 859,872 | -0.07(-0.90%) |
Jan 07, 2015 | 7.770 | 7.950 | 7.660 | 7.760 | 2,037,642 | +0.12(+1.57%) |
Jan 06, 2015 | 7.550 | 7.680 | 7.500 | 7.640 | 382,870 | +0.11(+1.46%) |
Jan 05, 2015 | 7.330 | 7.580 | 7.316 | 7.530 | 290,154 | +0.18(+2.45%) |
Jan 02, 2015 | 7.400 | 7.480 | 7.320 | 7.350 | 406,833 | +0.01(+0.14%) |
Dec 31, 2014 | 7.390 | 7.340 | 7.340 | 7.340 | 393,400 | -0.04(-0.54%) |
Dec 30, 2014 | 7.290 | 7.420 | 7.290 | 7.380 | 180,526 | +0.08(+1.10%) |
Dec 29, 2014 | 7.210 | 7.315 | 7.210 | 7.300 | 157,627 | +0.11(+1.53%) |
Dec 26, 2014 | 7.150 | 7.220 | 7.150 | 7.190 | 127,987 | +0.07(+0.98%) |
Dec 24, 2014 | 7.150 | 7.120 | 7.120 | 7.120 | 112,700 | -0.05(-0.70%) |
Dec 23, 2014 | 7.100 | 7.170 | 7.000 | 7.170 | 410,705 | +0.12(+1.70%) |
Dec 22, 2014 | 6.880 | 7.060 | 6.880 | 7.050 | 218,858 | +0.17(+2.47%) |
Dec 19, 2014 | 6.820 | 6.930 | 6.820 | 6.880 | 1,279,521 | +0.04(+0.58%) |
Dec 18, 2014 | 6.900 | 6.940 | 6.831 | 6.840 | 279,523 | -0.02(-0.29%) |
Dec 17, 2014 | 6.750 | 6.940 | 6.740 | 6.860 | 405,477 | +0.12(+1.78%) |
Dec 16, 2014 | 6.710 | 6.850 | 6.700 | 6.740 | 419,338 | +0.04(+0.60%) |
Dec 15, 2014 | 6.900 | 6.900 | 6.700 | 6.700 | 324,602 | -0.15(-2.19%) |
Dec 12, 2014 | 6.850 | 6.950 | 6.850 | 6.850 | 274,678 | -0.06(-0.87%) |
Dec 11, 2014 | 6.910 | 6.960 | 6.880 | 6.910 | 286,531 | +0.02(+0.29%) |
Dec 10, 2014 | 6.890 | 6.930 | 6.865 | 6.890 | 390,645 | -0.01(-0.14%) |
Dec 09, 2014 | 6.770 | 6.980 | 6.760 | 6.900 | 344,227 | +0.07(+1.02%) |
Dec 08, 2014 | 6.820 | 6.900 | 6.815 | 6.830 | 253,526 | +0.01(+0.15%) |
Dec 05, 2014 | 6.840 | 6.890 | 6.780 | 6.820 | 222,371 | -0.03(-0.44%) |
Dec 04, 2014 | 6.880 | 6.915 | 6.800 | 6.850 | 239,801 | -0.03(-0.44%) |
Dec 03, 2014 | 6.920 | 6.940 | 6.860 | 6.880 | 258,173 | -0.04(-0.58%) |
Dec 02, 2014 | 6.830 | 6.920 | 6.800 | 6.920 | 256,673 | +0.12(+1.76%) |