Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.492 | 7.602 | 7.427 | 7.537 | 3,382,272 | +0.05(+0.73%) |
Feb 26, 2015 | 7.631 | 7.631 | 7.477 | 7.482 | 2,722,747 | -0.16(-2.15%) |
Feb 25, 2015 | 7.547 | 7.706 | 7.527 | 7.646 | 3,919,498 | +0.09(+1.19%) |
Feb 24, 2015 | 7.577 | 7.587 | 7.507 | 7.557 | 6,192,230 | -0.05(-0.65%) |
Feb 23, 2015 | 7.522 | 7.624 | 7.492 | 7.607 | 3,236,430 | +0.09(+1.19%) |
Feb 20, 2015 | 7.452 | 7.562 | 7.412 | 7.517 | 2,703,756 | +0.06(+0.80%) |
Feb 19, 2015 | 7.512 | 7.517 | 7.397 | 7.457 | 4,005,065 | -0.07(-0.99%) |
Feb 18, 2015 | 7.343 | 7.542 | 7.313 | 7.532 | 6,147,822 | +0.19(+2.65%) |
Feb 17, 2015 | 7.273 | 7.383 | 7.248 | 7.338 | 4,299,904 | +0.05(+0.68%) |
Feb 13, 2015 | 7.258 | 7.288 | 7.288 | 7.288 | 3,938,441 | +0.07(+0.97%) |
Feb 12, 2015 | 7.273 | 7.298 | 6.994 | 7.218 | 5,207,963 | -0.04(-0.55%) |
Feb 11, 2015 | 7.268 | 7.307 | 7.156 | 7.258 | 3,890,082 | -0.00(-0.07%) |
Feb 10, 2015 | 7.288 | 7.295 | 7.193 | 7.263 | 3,518,949 | -0.00(-0.07%) |
Feb 09, 2015 | 7.338 | 7.417 | 7.253 | 7.268 | 4,124,096 | -0.05(-0.68%) |
Feb 06, 2015 | 7.487 | 7.512 | 7.293 | 7.318 | 6,110,424 | -0.20(-2.65%) |
Feb 05, 2015 | 7.427 | 7.517 | 7.412 | 7.517 | 3,190,923 | +0.09(+1.27%) |
Feb 04, 2015 | 7.517 | 7.527 | 7.388 | 7.422 | 3,009,474 | -0.15(-1.97%) |
Feb 03, 2015 | 7.507 | 7.587 | 7.432 | 7.572 | 4,438,832 | +0.06(+0.80%) |
Feb 02, 2015 | 7.656 | 7.656 | 7.375 | 7.512 | 4,679,813 | -0.14(-1.82%) |
Jan 30, 2015 | 7.766 | 7.766 | 7.621 | 7.651 | 9,872,024 | -0.12(-1.60%) |
Jan 29, 2015 | 7.666 | 7.776 | 7.621 | 7.776 | 4,574,122 | +0.12(+1.56%) |
Jan 28, 2015 | 7.681 | 7.756 | 7.646 | 7.656 | 3,259,810 | +0.00(+0.06%) |
Jan 27, 2015 | 7.582 | 7.681 | 7.567 | 7.651 | 3,242,812 | +0.04(+0.59%) |
Jan 26, 2015 | 7.537 | 7.607 | 7.477 | 7.607 | 3,672,690 | +0.06(+0.86%) |
Jan 23, 2015 | 7.567 | 7.579 | 7.502 | 7.542 | 2,897,066 | -0.02(-0.26%) |
Jan 22, 2015 | 7.452 | 7.567 | 7.397 | 7.562 | 3,942,164 | +0.15(+2.08%) |
Jan 21, 2015 | 7.487 | 7.512 | 7.397 | 7.407 | 3,042,871 | -0.11(-1.46%) |
Jan 20, 2015 | 7.592 | 7.612 | 7.437 | 7.517 | 4,257,062 | -0.07(-0.98%) |
Jan 16, 2015 | 7.447 | 7.602 | 7.422 | 7.592 | 7,304,481 | +0.13(+1.80%) |
Jan 15, 2015 | 7.527 | 7.527 | 7.363 | 7.457 | 5,789,095 | -0.04(-0.60%) |
Jan 14, 2015 | 7.303 | 7.522 | 7.278 | 7.502 | 5,867,089 | +0.15(+2.10%) |
Jan 13, 2015 | 7.373 | 7.407 | 7.278 | 7.348 | 3,848,809 | -0.02(-0.34%) |
Jan 12, 2015 | 7.283 | 7.402 | 7.283 | 7.373 | 6,866,765 | +0.07(+1.02%) |
Jan 09, 2015 | 7.412 | 7.442 | 7.238 | 7.298 | 54,778,068 | -0.03(-0.48%) |
Jan 08, 2015 | 6.930 | 7.388 | 6.930 | 7.333 | 10,699,506 | +0.24(+3.44%) |
Jan 07, 2015 | 7.129 | 7.154 | 7.049 | 7.089 | 3,439,609 | -0.01(-0.14%) |
Jan 06, 2015 | 7.168 | 7.203 | 7.071 | 7.099 | 4,406,193 | -0.05(-0.77%) |
Jan 05, 2015 | 6.974 | 7.168 | 6.920 | 7.154 | 4,351,769 | +0.16(+2.35%) |
Jan 02, 2015 | 6.900 | 6.999 | 6.880 | 6.989 | 2,465,873 | +0.13(+1.89%) |
Dec 31, 2014 | 6.999 | 6.860 | 6.860 | 6.860 | 2,614,244 | -0.12(-1.71%) |
Dec 30, 2014 | 6.925 | 7.009 | 6.925 | 6.979 | 1,742,351 | +0.04(+0.57%) |
Dec 29, 2014 | 6.895 | 6.997 | 6.875 | 6.939 | 2,117,385 | +0.03(+0.43%) |
Dec 26, 2014 | 6.845 | 6.930 | 6.830 | 6.910 | 1,243,170 | +0.09(+1.31%) |
Dec 24, 2014 | 6.845 | 6.820 | 6.820 | 6.820 | 938,508 | -0.02(-0.36%) |
Dec 23, 2014 | 6.885 | 6.905 | 6.825 | 6.845 | 1,864,064 | -0.04(-0.58%) |
Dec 22, 2014 | 6.735 | 6.885 | 6.720 | 6.885 | 2,903,744 | +0.17(+2.60%) |
Dec 19, 2014 | 6.671 | 6.743 | 6.646 | 6.710 | 4,771,800 | +0.05(+0.82%) |
Dec 18, 2014 | 6.681 | 6.681 | 6.591 | 6.656 | 2,673,146 | +0.00(+0.07%) |
Dec 17, 2014 | 6.511 | 6.661 | 6.477 | 6.651 | 3,277,237 | +0.15(+2.30%) |
Dec 16, 2014 | 6.596 | 6.606 | 6.496 | 6.501 | 3,224,759 | -0.09(-1.36%) |
Dec 15, 2014 | 6.755 | 6.775 | 6.574 | 6.591 | 1,952,292 | -0.15(-2.22%) |
Dec 12, 2014 | 6.745 | 6.820 | 6.740 | 6.740 | 1,930,131 | -0.02(-0.37%) |
Dec 11, 2014 | 6.755 | 6.805 | 6.745 | 6.765 | 1,507,441 | +0.02(+0.30%) |
Dec 10, 2014 | 6.795 | 6.820 | 6.730 | 6.745 | 1,941,206 | -0.05(-0.81%) |
Dec 09, 2014 | 6.661 | 6.805 | 6.646 | 6.800 | 2,378,910 | +0.10(+1.56%) |
Dec 08, 2014 | 6.656 | 6.765 | 6.656 | 6.696 | 1,931,847 | +0.02(+0.37%) |
Dec 05, 2014 | 6.696 | 6.696 | 6.586 | 6.671 | 2,301,417 | -0.06(-0.89%) |
Dec 04, 2014 | 6.745 | 6.760 | 6.691 | 6.730 | 2,528,208 | -0.03(-0.44%) |
Dec 03, 2014 | 6.815 | 6.815 | 6.749 | 6.760 | 2,390,125 | -0.04(-0.59%) |
Dec 02, 2014 | 6.815 | 6.818 | 6.730 | 6.800 | 3,787,010 | +0.00(+0.00%) |