Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.570 | 7.647 | 7.501 | 7.604 | 1,046,438 | -0.02(-0.22%) |
Feb 26, 2015 | 7.630 | 7.655 | 7.587 | 7.621 | 1,619,077 | -0.06(-0.78%) |
Feb 25, 2015 | 7.638 | 7.698 | 7.621 | 7.681 | 1,612,851 | +0.00(+0.00%) |
Feb 24, 2015 | 7.578 | 7.681 | 7.553 | 7.681 | 1,262,007 | +0.08(+1.01%) |
Feb 23, 2015 | 7.613 | 7.621 | 7.544 | 7.604 | 1,497,832 | -0.03(-0.34%) |
Feb 20, 2015 | 7.467 | 7.647 | 7.459 | 7.630 | 861,356 | +0.19(+2.53%) |
Feb 19, 2015 | 7.467 | 7.501 | 7.424 | 7.442 | 1,396,634 | -0.09(-1.25%) |
Feb 18, 2015 | 7.578 | 7.613 | 7.536 | 7.536 | 1,597,242 | -0.04(-0.56%) |
Feb 17, 2015 | 7.493 | 7.587 | 7.424 | 7.578 | 1,490,373 | -0.04(-0.56%) |
Feb 13, 2015 | 7.664 | 7.621 | 7.621 | 7.621 | 1,845,911 | -0.18(-2.30%) |
Feb 12, 2015 | 7.613 | 7.801 | 7.578 | 7.801 | 5,107,296 | +0.28(+3.75%) |
Feb 11, 2015 | 7.484 | 7.544 | 7.446 | 7.519 | 762,692 | +0.00(+0.00%) |
Feb 10, 2015 | 7.450 | 7.527 | 7.407 | 7.519 | 992,029 | +0.26(+3.53%) |
Feb 09, 2015 | 7.279 | 7.288 | 7.176 | 7.262 | 880,506 | -0.05(-0.70%) |
Feb 06, 2015 | 7.416 | 7.433 | 7.305 | 7.313 | 1,155,332 | -0.12(-1.61%) |
Feb 05, 2015 | 7.416 | 7.450 | 7.330 | 7.433 | 1,326,132 | +0.01(+0.12%) |
Feb 04, 2015 | 7.424 | 7.493 | 7.390 | 7.424 | 1,973,340 | +0.09(+1.17%) |
Feb 03, 2015 | 7.245 | 7.356 | 7.217 | 7.339 | 6,296,574 | +0.14(+1.90%) |
Feb 02, 2015 | 7.142 | 7.245 | 7.048 | 7.202 | 1,917,694 | +0.10(+1.45%) |
Jan 30, 2015 | 7.125 | 7.202 | 7.082 | 7.099 | 5,019,649 | -0.12(-1.66%) |
Jan 29, 2015 | 7.125 | 7.249 | 7.099 | 7.219 | 13,879,142 | +0.38(+5.63%) |
Jan 28, 2015 | 6.963 | 6.988 | 6.817 | 6.834 | 7,025,409 | -0.30(-4.20%) |
Jan 27, 2015 | 7.211 | 7.245 | 7.125 | 7.134 | 2,747,938 | -0.15(-2.11%) |
Jan 26, 2015 | 7.202 | 7.330 | 7.176 | 7.288 | 2,074,235 | +0.28(+4.03%) |
Jan 23, 2015 | 6.928 | 7.078 | 6.910 | 7.005 | 4,917,724 | +0.05(+0.74%) |
Jan 22, 2015 | 6.834 | 6.971 | 6.809 | 6.954 | 6,405,675 | +0.08(+1.12%) |
Jan 21, 2015 | 6.757 | 6.886 | 6.740 | 6.877 | 1,163,546 | +0.11(+1.64%) |
Jan 20, 2015 | 6.740 | 6.791 | 6.689 | 6.766 | 3,426,364 | +0.09(+1.41%) |
Jan 16, 2015 | 6.552 | 6.680 | 6.492 | 6.672 | 1,630,698 | +0.10(+1.56%) |
Jan 15, 2015 | 6.595 | 6.620 | 6.516 | 6.569 | 1,949,574 | -0.02(-0.26%) |
Jan 14, 2015 | 6.526 | 6.620 | 6.509 | 6.586 | 5,348,631 | +0.13(+1.99%) |
Jan 13, 2015 | 6.458 | 6.612 | 6.415 | 6.458 | 2,327,519 | -0.09(-1.31%) |
Jan 12, 2015 | 6.518 | 6.603 | 6.441 | 6.543 | 1,588,098 | +0.00(+0.00%) |
Jan 09, 2015 | 6.569 | 6.578 | 6.415 | 6.543 | 2,429,134 | +0.02(+0.26%) |
Jan 08, 2015 | 6.381 | 6.569 | 6.372 | 6.526 | 2,276,304 | +0.16(+2.55%) |
Jan 07, 2015 | 6.287 | 6.398 | 6.261 | 6.364 | 1,608,759 | +0.15(+2.34%) |
Jan 06, 2015 | 6.312 | 6.321 | 6.154 | 6.218 | 1,246,472 | -0.09(-1.36%) |
Jan 05, 2015 | 6.347 | 6.364 | 6.218 | 6.304 | 1,642,164 | -0.15(-2.38%) |
Jan 02, 2015 | 6.407 | 6.475 | 6.372 | 6.458 | 993,170 | +0.07(+1.07%) |
Dec 31, 2014 | 6.441 | 6.389 | 6.389 | 6.389 | 461,097 | -0.06(-0.93%) |
Dec 30, 2014 | 6.458 | 6.484 | 6.441 | 6.449 | 777,115 | -0.04(-0.66%) |
Dec 29, 2014 | 6.466 | 6.535 | 6.458 | 6.492 | 971,160 | -0.06(-0.91%) |
Dec 26, 2014 | 6.552 | 6.595 | 6.535 | 6.552 | 434,224 | -0.03(-0.39%) |
Dec 24, 2014 | 6.492 | 6.578 | 6.578 | 6.578 | 467,294 | +0.08(+1.18%) |
Dec 23, 2014 | 6.492 | 6.518 | 6.458 | 6.501 | 982,510 | -0.08(-1.17%) |
Dec 22, 2014 | 6.509 | 6.578 | 6.484 | 6.578 | 1,162,171 | +0.07(+1.05%) |
Dec 19, 2014 | 6.432 | 6.526 | 6.432 | 6.509 | 1,559,855 | -0.07(-1.04%) |
Dec 18, 2014 | 6.389 | 6.620 | 6.372 | 6.578 | 1,765,704 | +0.22(+3.50%) |
Dec 17, 2014 | 6.244 | 6.381 | 6.236 | 6.355 | 1,513,465 | +0.15(+2.34%) |
Dec 16, 2014 | 6.090 | 6.372 | 6.073 | 6.210 | 2,076,903 | +0.15(+2.54%) |
Dec 15, 2014 | 6.227 | 6.244 | 6.005 | 6.056 | 1,410,255 | -0.14(-2.21%) |
Dec 12, 2014 | 6.286 | 6.302 | 6.159 | 6.193 | 1,800,622 | -0.13(-2.00%) |
Dec 11, 2014 | 6.277 | 6.353 | 6.277 | 6.319 | 1,131,338 | +0.07(+1.08%) |
Dec 10, 2014 | 6.429 | 6.444 | 6.210 | 6.252 | 2,301,773 | -0.20(-3.14%) |
Dec 09, 2014 | 6.378 | 6.505 | 6.361 | 6.454 | 2,339,599 | -0.06(-0.91%) |
Dec 08, 2014 | 6.513 | 6.556 | 6.480 | 6.513 | 1,388,051 | +0.01(+0.13%) |
Dec 05, 2014 | 6.446 | 6.539 | 6.421 | 6.505 | 994,073 | +0.12(+1.85%) |
Dec 04, 2014 | 6.370 | 6.412 | 6.345 | 6.387 | 524,448 | -0.02(-0.26%) |
Dec 03, 2014 | 6.294 | 6.404 | 6.294 | 6.404 | 452,140 | +0.11(+1.74%) |
Dec 02, 2014 | 6.311 | 6.328 | 6.269 | 6.294 | 346,245 | -0.01(-0.13%) |