Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.686 | 7.799 | 7.620 | 7.732 | 3,296,834 | +0.06(+0.73%) |
Feb 26, 2015 | 7.829 | 7.829 | 7.671 | 7.676 | 2,653,969 | -0.17(-2.15%) |
Feb 25, 2015 | 7.742 | 7.906 | 7.722 | 7.845 | 3,820,490 | +0.09(+1.19%) |
Feb 24, 2015 | 7.773 | 7.783 | 7.702 | 7.753 | 6,035,811 | -0.05(-0.65%) |
Feb 23, 2015 | 7.717 | 7.822 | 7.686 | 7.804 | 3,154,676 | +0.09(+1.19%) |
Feb 20, 2015 | 7.645 | 7.758 | 7.604 | 7.712 | 2,635,458 | +0.06(+0.80%) |
Feb 19, 2015 | 7.707 | 7.712 | 7.589 | 7.650 | 3,903,895 | -0.08(-0.99%) |
Feb 18, 2015 | 7.533 | 7.737 | 7.502 | 7.727 | 5,992,524 | +0.20(+2.65%) |
Feb 17, 2015 | 7.462 | 7.574 | 7.436 | 7.528 | 4,191,286 | +0.05(+0.68%) |
Feb 13, 2015 | 7.446 | 7.477 | 7.477 | 7.477 | 3,838,954 | +0.07(+0.97%) |
Feb 12, 2015 | 7.462 | 7.487 | 7.176 | 7.405 | 5,076,407 | -0.04(-0.55%) |
Feb 11, 2015 | 7.456 | 7.497 | 7.341 | 7.446 | 3,791,816 | -0.01(-0.07%) |
Feb 10, 2015 | 7.477 | 7.484 | 7.380 | 7.451 | 3,430,058 | -0.01(-0.07%) |
Feb 09, 2015 | 7.528 | 7.610 | 7.441 | 7.456 | 4,019,919 | -0.05(-0.68%) |
Feb 06, 2015 | 7.681 | 7.707 | 7.482 | 7.507 | 5,956,071 | -0.20(-2.65%) |
Feb 05, 2015 | 7.620 | 7.712 | 7.604 | 7.712 | 3,110,318 | +0.10(+1.27%) |
Feb 04, 2015 | 7.712 | 7.722 | 7.579 | 7.615 | 2,933,453 | -0.15(-1.97%) |
Feb 03, 2015 | 7.702 | 7.783 | 7.625 | 7.768 | 4,326,705 | +0.06(+0.80%) |
Feb 02, 2015 | 7.855 | 7.855 | 7.566 | 7.707 | 4,561,598 | -0.14(-1.82%) |
Jan 30, 2015 | 7.967 | 7.967 | 7.819 | 7.850 | 9,622,651 | -0.13(-1.60%) |
Jan 29, 2015 | 7.865 | 7.977 | 7.819 | 7.977 | 4,458,577 | +0.12(+1.56%) |
Jan 28, 2015 | 7.880 | 7.957 | 7.845 | 7.855 | 3,177,466 | +0.01(+0.07%) |
Jan 27, 2015 | 7.778 | 7.880 | 7.763 | 7.850 | 3,160,897 | +0.05(+0.59%) |
Jan 26, 2015 | 7.732 | 7.804 | 7.671 | 7.804 | 3,579,916 | +0.07(+0.86%) |
Jan 23, 2015 | 7.763 | 7.776 | 7.696 | 7.737 | 2,823,885 | -0.02(-0.26%) |
Jan 22, 2015 | 7.645 | 7.763 | 7.589 | 7.758 | 3,842,582 | +0.16(+2.08%) |
Jan 21, 2015 | 7.681 | 7.707 | 7.589 | 7.599 | 2,966,006 | -0.11(-1.46%) |
Jan 20, 2015 | 7.788 | 7.809 | 7.630 | 7.712 | 4,149,526 | -0.08(-0.98%) |
Jan 16, 2015 | 7.640 | 7.799 | 7.615 | 7.788 | 7,119,966 | +0.14(+1.80%) |
Jan 15, 2015 | 7.722 | 7.722 | 7.553 | 7.650 | 5,642,859 | -0.05(-0.60%) |
Jan 14, 2015 | 7.492 | 7.717 | 7.467 | 7.696 | 5,718,883 | +0.16(+2.10%) |
Jan 13, 2015 | 7.564 | 7.599 | 7.467 | 7.538 | 3,751,586 | -0.03(-0.34%) |
Jan 12, 2015 | 7.472 | 7.594 | 7.472 | 7.564 | 6,693,307 | +0.08(+1.02%) |
Jan 09, 2015 | 7.604 | 7.635 | 7.426 | 7.487 | 53,394,344 | -0.04(-0.48%) |
Jan 08, 2015 | 7.109 | 7.579 | 7.109 | 7.523 | 10,429,231 | +0.25(+3.44%) |
Jan 07, 2015 | 7.313 | 7.339 | 7.232 | 7.273 | 3,352,723 | -0.01(-0.14%) |
Jan 06, 2015 | 7.354 | 7.390 | 7.255 | 7.283 | 4,294,890 | -0.06(-0.77%) |
Jan 05, 2015 | 7.155 | 7.354 | 7.099 | 7.339 | 4,241,841 | +0.17(+2.35%) |
Jan 02, 2015 | 7.078 | 7.181 | 7.058 | 7.170 | 2,403,583 | +0.13(+1.89%) |
Dec 31, 2014 | 7.181 | 7.038 | 7.038 | 7.038 | 2,548,207 | -0.12(-1.71%) |
Dec 30, 2014 | 7.104 | 7.191 | 7.104 | 7.160 | 1,698,338 | +0.04(+0.57%) |
Dec 29, 2014 | 7.073 | 7.178 | 7.053 | 7.119 | 2,063,899 | +0.03(+0.43%) |
Dec 26, 2014 | 7.022 | 7.109 | 7.007 | 7.089 | 1,211,767 | +0.09(+1.31%) |
Dec 24, 2014 | 7.022 | 6.997 | 6.997 | 6.997 | 914,801 | -0.03(-0.36%) |
Dec 23, 2014 | 7.063 | 7.084 | 7.002 | 7.022 | 1,816,977 | -0.04(-0.58%) |
Dec 22, 2014 | 6.910 | 7.063 | 6.895 | 7.063 | 2,830,393 | +0.18(+2.60%) |
Dec 19, 2014 | 6.844 | 6.918 | 6.818 | 6.884 | 4,651,261 | +0.06(+0.82%) |
Dec 18, 2014 | 6.854 | 6.854 | 6.762 | 6.828 | 2,605,621 | +0.01(+0.07%) |
Dec 17, 2014 | 6.680 | 6.833 | 6.644 | 6.823 | 3,194,452 | +0.15(+2.30%) |
Dec 16, 2014 | 6.767 | 6.777 | 6.665 | 6.670 | 3,143,300 | -0.09(-1.36%) |
Dec 15, 2014 | 6.930 | 6.951 | 6.744 | 6.762 | 1,902,976 | -0.15(-2.22%) |
Dec 12, 2014 | 6.920 | 6.996 | 6.915 | 6.915 | 1,881,375 | -0.03(-0.37%) |
Dec 11, 2014 | 6.930 | 6.981 | 6.920 | 6.941 | 1,469,362 | +0.02(+0.30%) |
Dec 10, 2014 | 6.971 | 6.997 | 6.905 | 6.920 | 1,892,170 | -0.06(-0.81%) |
Dec 09, 2014 | 6.833 | 6.981 | 6.818 | 6.976 | 2,318,817 | +0.11(+1.56%) |
Dec 08, 2014 | 6.828 | 6.941 | 6.828 | 6.869 | 1,883,047 | +0.03(+0.37%) |
Dec 05, 2014 | 6.869 | 6.869 | 6.757 | 6.844 | 2,243,282 | -0.06(-0.89%) |
Dec 04, 2014 | 6.920 | 6.935 | 6.864 | 6.905 | 2,464,344 | -0.03(-0.44%) |
Dec 03, 2014 | 6.992 | 6.992 | 6.924 | 6.935 | 2,329,749 | -0.04(-0.59%) |
Dec 02, 2014 | 6.992 | 6.994 | 6.905 | 6.976 | 3,691,348 | +0.00(+0.00%) |