Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.808 | 7.857 | 7.777 | 7.839 | 465,722 | +0.04(+0.45%) |
Feb 26, 2015 | 7.777 | 7.830 | 7.742 | 7.804 | 175,342 | +0.01(+0.17%) |
Feb 25, 2015 | 7.742 | 7.795 | 7.707 | 7.790 | 188,322 | +0.06(+0.80%) |
Feb 24, 2015 | 7.729 | 7.764 | 7.702 | 7.729 | 144,861 | -0.01(-0.11%) |
Feb 23, 2015 | 7.729 | 7.751 | 7.698 | 7.737 | 192,543 | -0.02(-0.28%) |
Feb 20, 2015 | 7.724 | 7.768 | 7.715 | 7.759 | 218,774 | -0.02(-0.23%) |
Feb 19, 2015 | 7.724 | 7.782 | 7.698 | 7.777 | 147,645 | +0.00(+0.06%) |
Feb 18, 2015 | 7.720 | 7.817 | 7.711 | 7.773 | 193,298 | +0.01(+0.11%) |
Feb 17, 2015 | 7.724 | 7.808 | 7.667 | 7.764 | 363,407 | +0.04(+0.46%) |
Feb 13, 2015 | 7.755 | 7.729 | 7.729 | 7.729 | 409,623 | -0.03(-0.34%) |
Feb 12, 2015 | 7.636 | 7.812 | 7.636 | 7.755 | 547,735 | +0.10(+1.27%) |
Feb 11, 2015 | 7.702 | 7.724 | 7.618 | 7.658 | 431,360 | -0.05(-0.69%) |
Feb 10, 2015 | 7.707 | 7.812 | 7.658 | 7.711 | 684,345 | -0.07(-0.85%) |
Feb 09, 2015 | 7.883 | 7.923 | 7.746 | 7.777 | 681,103 | -0.08(-1.01%) |
Feb 06, 2015 | 7.857 | 7.918 | 7.746 | 7.857 | 764,408 | +0.00(+0.00%) |
Feb 05, 2015 | 7.905 | 7.963 | 7.817 | 7.857 | 500,624 | -0.00(-0.06%) |
Feb 04, 2015 | 7.936 | 7.936 | 7.795 | 7.861 | 291,709 | -0.08(-1.00%) |
Feb 03, 2015 | 7.804 | 7.945 | 7.764 | 7.940 | 429,617 | +0.15(+1.98%) |
Feb 02, 2015 | 7.883 | 7.885 | 7.614 | 7.786 | 694,477 | -0.09(-1.12%) |
Jan 30, 2015 | 7.883 | 7.932 | 7.835 | 7.874 | 145,017 | -0.05(-0.67%) |
Jan 29, 2015 | 7.870 | 7.940 | 7.821 | 7.927 | 233,177 | +0.12(+1.58%) |
Jan 28, 2015 | 7.971 | 7.971 | 7.739 | 7.804 | 539,411 | -0.04(-0.56%) |
Jan 27, 2015 | 7.914 | 7.923 | 7.835 | 7.848 | 270,777 | -0.09(-1.11%) |
Jan 26, 2015 | 7.874 | 7.967 | 7.830 | 7.936 | 221,026 | +0.03(+0.42%) |
Jan 23, 2015 | 7.971 | 7.976 | 7.887 | 7.903 | 175,587 | -0.06(-0.75%) |
Jan 22, 2015 | 7.945 | 7.976 | 7.916 | 7.963 | 254,580 | +0.05(+0.67%) |
Jan 21, 2015 | 7.826 | 7.949 | 7.746 | 7.910 | 279,493 | +0.06(+0.79%) |
Jan 20, 2015 | 7.799 | 7.857 | 7.680 | 7.848 | 244,217 | +0.05(+0.68%) |
Jan 16, 2015 | 7.786 | 7.865 | 7.698 | 7.795 | 379,357 | -0.04(-0.45%) |
Jan 15, 2015 | 7.808 | 7.883 | 7.755 | 7.830 | 319,767 | +0.07(+0.91%) |
Jan 14, 2015 | 7.826 | 7.896 | 7.671 | 7.759 | 316,862 | -0.14(-1.73%) |
Jan 13, 2015 | 7.945 | 7.945 | 7.821 | 7.896 | 257,741 | -0.04(-0.50%) |
Jan 12, 2015 | 7.927 | 7.945 | 7.857 | 7.936 | 240,909 | +0.02(+0.28%) |
Jan 09, 2015 | 7.896 | 7.945 | 7.839 | 7.914 | 322,707 | +0.01(+0.17%) |
Jan 08, 2015 | 7.843 | 7.936 | 7.843 | 7.901 | 175,028 | +0.05(+0.62%) |
Jan 07, 2015 | 7.812 | 7.892 | 7.804 | 7.852 | 293,349 | +0.04(+0.45%) |
Jan 06, 2015 | 7.812 | 7.865 | 7.759 | 7.817 | 241,093 | -0.00(-0.06%) |
Jan 05, 2015 | 7.812 | 7.936 | 7.812 | 7.821 | 252,972 | -0.03(-0.39%) |
Jan 02, 2015 | 7.918 | 7.954 | 7.733 | 7.852 | 448,417 | -0.06(-0.78%) |
Dec 31, 2014 | 7.980 | 7.914 | 7.914 | 7.914 | 835,559 | -0.10(-1.21%) |
Dec 30, 2014 | 7.879 | 8.015 | 7.879 | 8.011 | 541,281 | +0.11(+1.40%) |
Dec 29, 2014 | 7.945 | 7.949 | 7.861 | 7.901 | 272,148 | +0.04(+0.45%) |
Dec 26, 2014 | 7.954 | 7.954 | 7.865 | 7.865 | 115,745 | -0.09(-1.11%) |
Dec 24, 2014 | 7.945 | 7.954 | 7.954 | 7.954 | 208,889 | +0.01(+0.11%) |
Dec 23, 2014 | 7.923 | 7.967 | 7.764 | 7.945 | 508,860 | +0.04(+0.53%) |
Dec 22, 2014 | 7.698 | 7.932 | 7.698 | 7.903 | 715,595 | +0.21(+2.67%) |
Dec 19, 2014 | 7.746 | 7.768 | 7.667 | 7.698 | 371,985 | -0.05(-0.68%) |
Dec 18, 2014 | 7.614 | 7.768 | 7.614 | 7.751 | 639,318 | +0.17(+2.27%) |
Dec 17, 2014 | 7.481 | 7.715 | 7.459 | 7.579 | 363,998 | +0.07(+0.88%) |
Dec 16, 2014 | 7.543 | 7.631 | 7.459 | 7.512 | 367,759 | +0.01(+0.12%) |
Dec 15, 2014 | 7.425 | 7.646 | 7.404 | 7.503 | 694,940 | +0.18(+2.42%) |
Dec 12, 2014 | 7.391 | 7.490 | 7.296 | 7.326 | 533,518 | -0.11(-1.51%) |
Dec 11, 2014 | 7.542 | 7.547 | 7.412 | 7.438 | 551,278 | -0.10(-1.27%) |
Dec 10, 2014 | 7.607 | 7.646 | 7.495 | 7.534 | 478,434 | -0.08(-1.08%) |
Dec 09, 2014 | 7.573 | 7.655 | 7.534 | 7.616 | 360,581 | -0.00(-0.06%) |
Dec 08, 2014 | 7.690 | 7.690 | 7.551 | 7.620 | 464,462 | -0.06(-0.85%) |
Dec 05, 2014 | 7.716 | 7.737 | 7.655 | 7.685 | 321,548 | -0.04(-0.50%) |
Dec 04, 2014 | 7.659 | 7.737 | 7.560 | 7.724 | 705,308 | +0.09(+1.19%) |
Dec 03, 2014 | 7.594 | 7.646 | 7.529 | 7.633 | 352,502 | +0.05(+0.63%) |
Dec 02, 2014 | 7.659 | 7.677 | 7.538 | 7.586 | 267,643 | -0.03(-0.34%) |