Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.871 | 6.045 | 5.860 | 6.019 | 170,978,624 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.876 | 188,130,368 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.947 | 5.990 | 364,488,992 | -0.66(-9.92%) |
Feb 24, 2015 | 6.607 | 6.687 | 6.567 | 6.650 | 93,559,432 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.598 | 57,579,692 | -0.03(-0.52%) |
Feb 20, 2015 | 6.624 | 6.650 | 6.536 | 6.632 | 43,519,840 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.635 | 6.538 | 6.631 | 33,179,360 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.550 | 6.591 | 47,730,980 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.714 | 6.617 | 6.657 | 43,816,184 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.662 | 6.662 | 6.662 | 42,254,964 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.712 | 6.605 | 6.629 | 53,160,292 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,036,324 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.619 | 6.506 | 6.546 | 45,040,524 | +0.04(+0.66%) |
Feb 09, 2015 | 6.536 | 6.537 | 6.446 | 6.503 | 46,121,648 | -0.05(-0.82%) |
Feb 06, 2015 | 6.555 | 6.677 | 6.536 | 6.556 | 48,514,532 | +0.00(+0.00%) |
Feb 05, 2015 | 6.560 | 6.596 | 6.531 | 6.556 | 36,490,172 | +0.01(+0.13%) |
Feb 04, 2015 | 6.498 | 6.615 | 6.498 | 6.548 | 60,658,620 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.531 | 6.340 | 6.525 | 84,567,224 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.123 | 6.301 | 89,481,816 | +0.06(+0.94%) |
Jan 30, 2015 | 6.465 | 6.475 | 6.230 | 6.242 | 101,275,912 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,760,396 | +0.10(+1.56%) |
Jan 28, 2015 | 6.536 | 6.584 | 6.411 | 6.420 | 61,680,476 | -0.03(-0.54%) |
Jan 27, 2015 | 6.472 | 6.539 | 6.344 | 6.455 | 99,566,864 | -0.26(-3.81%) |
Jan 26, 2015 | 6.866 | 6.866 | 6.683 | 6.710 | 65,204,212 | -0.21(-3.09%) |
Jan 23, 2015 | 6.904 | 6.954 | 6.869 | 6.924 | 41,339,176 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.921 | 67,613,776 | +0.26(+3.86%) |
Jan 21, 2015 | 13.28 | 6.733 | 13.23 | 6.664 | 48,571,500 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.721 | 6.584 | 6.672 | 59,272,404 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.624 | 6.624 | 6.624 | 82,702,272 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.598 | 79,687,656 | -0.22(-3.22%) |
Jan 14, 2015 | 6.823 | 6.829 | 6.702 | 6.817 | 60,061,872 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.878 | 66,790,344 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.049 | 6.871 | 6.897 | 51,722,812 | -0.13(-1.84%) |
Jan 09, 2015 | 7.056 | 7.101 | 6.948 | 7.026 | 56,171,004 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,789,616 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.778 | 6.864 | 60,821,804 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.949 | 6.724 | 6.785 | 69,389,184 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.785 | 6.836 | 62,703,216 | -0.12(-1.66%) |
Jan 02, 2015 | 6.921 | 6.994 | 6.838 | 6.952 | 56,793,020 | +0.02(+0.27%) |
Dec 31, 2014 | 14.08 | 6.933 | 6.933 | 6.933 | 45,959,984 | -0.10(-1.45%) |
Dec 30, 2014 | 7.009 | 7.061 | 7.006 | 7.035 | 33,336,908 | +0.00(+0.02%) |
Dec 29, 2014 | 7.011 | 7.066 | 6.980 | 7.033 | 42,825,596 | +0.00(+0.02%) |
Dec 26, 2014 | 7.002 | 7.075 | 6.997 | 7.032 | 28,335,598 | +0.03(+0.39%) |
Dec 24, 2014 | 13.98 | 7.004 | 7.004 | 7.004 | 35,238,516 | +0.03(+0.45%) |
Dec 23, 2014 | 6.900 | 7.014 | 6.899 | 6.973 | 55,943,092 | +0.10(+1.41%) |
Dec 22, 2014 | 6.907 | 6.981 | 6.828 | 6.876 | 62,556,516 | -0.02(-0.25%) |
Dec 19, 2014 | 6.873 | 6.956 | 6.855 | 6.893 | 107,640,536 | +0.01(+0.20%) |
Dec 18, 2014 | 6.753 | 6.883 | 6.731 | 6.880 | 71,866,576 | +0.20(+3.03%) |
Dec 17, 2014 | 6.572 | 6.696 | 6.550 | 6.677 | 66,725,044 | +0.23(+3.56%) |
Dec 16, 2014 | 12.86 | 6.619 | 12.82 | 6.448 | 66,041,064 | -0.05(-0.77%) |
Dec 15, 2014 | 6.574 | 6.607 | 6.463 | 6.498 | 72,009,960 | -0.07(-1.05%) |
Dec 12, 2014 | 6.601 | 6.664 | 6.542 | 6.567 | 77,138,824 | -0.08(-1.20%) |
Dec 11, 2014 | 6.444 | 6.720 | 6.444 | 6.646 | 71,285,944 | +0.19(+2.97%) |
Dec 10, 2014 | 6.487 | 6.598 | 6.441 | 6.455 | 79,631,264 | -0.15(-2.20%) |
Dec 09, 2014 | 6.486 | 6.629 | 6.451 | 6.600 | 61,071,084 | -0.04(-0.68%) |
Dec 08, 2014 | 6.695 | 6.721 | 6.584 | 6.645 | 69,884,840 | -0.19(-2.76%) |
Dec 05, 2014 | 6.757 | 6.850 | 6.741 | 6.833 | 51,911,704 | +0.08(+1.23%) |
Dec 04, 2014 | 6.746 | 6.781 | 6.683 | 6.750 | 43,334,316 | +0.00(+0.05%) |
Dec 03, 2014 | 6.700 | 6.797 | 6.698 | 6.746 | 64,112,124 | +0.02(+0.26%) |
Dec 02, 2014 | 6.626 | 6.794 | 6.581 | 6.729 | 55,975,552 | +0.07(+1.01%) |