Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.604 | 6.768 | 6.604 | 6.636 | 52,252 | +0.05(+0.80%) |
Feb 26, 2015 | 6.519 | 6.620 | 6.483 | 6.583 | 43,798 | +0.10(+1.55%) |
Feb 25, 2015 | 6.530 | 6.556 | 6.477 | 6.483 | 72,010 | -0.02(-0.24%) |
Feb 24, 2015 | 6.583 | 6.583 | 6.498 | 6.498 | 53,195 | -0.05(-0.73%) |
Feb 23, 2015 | 6.520 | 6.593 | 6.498 | 6.546 | 85,713 | +0.02(+0.32%) |
Feb 20, 2015 | 6.493 | 6.572 | 6.493 | 6.525 | 63,796 | +0.03(+0.49%) |
Feb 19, 2015 | 6.546 | 6.588 | 6.493 | 6.493 | 69,180 | -0.05(-0.81%) |
Feb 18, 2015 | 6.551 | 6.561 | 6.494 | 6.546 | 95,653 | -0.01(-0.08%) |
Feb 17, 2015 | 6.530 | 6.609 | 6.525 | 6.551 | 72,961 | +0.02(+0.32%) |
Feb 13, 2015 | 6.609 | 6.530 | 6.530 | 6.530 | 110,059 | -0.08(-1.20%) |
Feb 12, 2015 | 6.662 | 6.720 | 6.609 | 6.609 | 85,435 | -0.03(-0.40%) |
Feb 11, 2015 | 6.662 | 6.715 | 6.636 | 6.636 | 70,960 | -0.02(-0.32%) |
Feb 10, 2015 | 6.731 | 6.741 | 6.625 | 6.657 | 73,807 | -0.05(-0.71%) |
Feb 09, 2015 | 6.715 | 6.747 | 6.646 | 6.704 | 73,807 | +0.07(+1.11%) |
Feb 06, 2015 | 6.863 | 6.863 | 6.630 | 6.630 | 295,436 | -0.22(-3.16%) |
Feb 05, 2015 | 6.815 | 6.873 | 6.815 | 6.847 | 113,838 | +0.03(+0.46%) |
Feb 04, 2015 | 6.863 | 6.863 | 6.757 | 6.815 | 77,963 | +0.01(+0.08%) |
Feb 03, 2015 | 6.831 | 6.831 | 6.747 | 6.810 | 79,325 | +0.00(+0.00%) |
Feb 02, 2015 | 6.789 | 6.910 | 6.726 | 6.810 | 185,780 | +0.05(+0.78%) |
Jan 30, 2015 | 6.757 | 6.773 | 6.704 | 6.757 | 129,212 | +0.01(+0.16%) |
Jan 29, 2015 | 6.768 | 6.789 | 6.711 | 6.747 | 59,053 | +0.01(+0.16%) |
Jan 28, 2015 | 6.814 | 6.814 | 6.725 | 6.736 | 79,632 | -0.04(-0.62%) |
Jan 27, 2015 | 6.778 | 6.778 | 6.704 | 6.778 | 60,237 | +0.04(+0.63%) |
Jan 26, 2015 | 6.737 | 6.783 | 6.720 | 6.736 | 47,664 | -0.03(-0.39%) |
Jan 23, 2015 | 6.805 | 6.805 | 6.752 | 6.762 | 26,895 | -0.03(-0.47%) |
Jan 22, 2015 | 6.783 | 6.836 | 6.783 | 6.794 | 26,948 | +0.00(+0.00%) |
Jan 21, 2015 | 6.799 | 6.868 | 6.794 | 6.794 | 65,851 | +0.00(+0.00%) |
Jan 20, 2015 | 6.863 | 6.873 | 6.794 | 6.794 | 64,995 | -0.01(-0.08%) |
Jan 16, 2015 | 6.857 | 6.905 | 6.778 | 6.799 | 70,055 | -0.03(-0.39%) |
Jan 15, 2015 | 6.836 | 6.847 | 6.789 | 6.826 | 78,316 | +0.04(+0.62%) |
Jan 14, 2015 | 6.826 | 6.836 | 6.659 | 6.783 | 101,786 | -0.06(-0.85%) |
Jan 13, 2015 | 6.836 | 6.852 | 6.715 | 6.842 | 149,716 | -0.01(-0.15%) |
Jan 12, 2015 | 6.863 | 6.863 | 6.810 | 6.852 | 79,634 | +0.04(+0.62%) |
Jan 09, 2015 | 6.826 | 6.868 | 6.789 | 6.810 | 107,126 | -0.04(-0.54%) |
Jan 08, 2015 | 6.884 | 6.921 | 6.828 | 6.847 | 175,568 | +0.01(+0.15%) |
Jan 07, 2015 | 6.852 | 6.852 | 6.794 | 6.836 | 60,572 | +0.01(+0.15%) |
Jan 06, 2015 | 6.831 | 6.852 | 6.783 | 6.826 | 50,528 | -0.02(-0.23%) |
Jan 05, 2015 | 6.810 | 6.868 | 6.783 | 6.842 | 203,780 | +0.03(+0.39%) |
Jan 02, 2015 | 6.778 | 6.815 | 6.736 | 6.815 | 58,191 | +0.06(+0.86%) |
Dec 31, 2014 | 6.810 | 6.757 | 6.757 | 6.757 | 62,133 | -0.14(-2.07%) |
Dec 30, 2014 | 6.926 | 6.926 | 6.842 | 6.900 | 126,092 | -0.02(-0.31%) |
Dec 29, 2014 | 6.879 | 6.947 | 6.873 | 6.921 | 170,167 | +0.01(+0.08%) |
Dec 26, 2014 | 6.952 | 6.952 | 6.863 | 6.915 | 42,055 | -0.03(-0.46%) |
Dec 24, 2014 | 6.921 | 6.947 | 6.947 | 6.947 | 95,473 | -0.01(-0.08%) |
Dec 23, 2014 | 6.947 | 7.116 | 6.900 | 6.952 | 232,584 | +0.03(+0.38%) |
Dec 22, 2014 | 6.979 | 6.989 | 6.900 | 6.926 | 97,590 | -0.05(-0.76%) |
Dec 19, 2014 | 6.884 | 6.989 | 6.884 | 6.979 | 227,909 | +0.11(+1.54%) |
Dec 18, 2014 | 6.731 | 6.952 | 6.725 | 6.873 | 255,110 | +0.21(+3.09%) |
Dec 17, 2014 | 6.630 | 6.731 | 6.615 | 6.667 | 127,952 | +0.07(+1.04%) |
Dec 16, 2014 | 6.641 | 6.646 | 6.599 | 6.599 | 39,687 | +0.00(+0.00%) |
Dec 15, 2014 | 6.625 | 6.657 | 6.599 | 6.599 | 172,902 | +0.00(+0.00%) |
Dec 12, 2014 | 6.657 | 6.678 | 6.546 | 6.599 | 452,762 | -0.01(-0.08%) |
Dec 11, 2014 | 6.652 | 6.678 | 6.604 | 6.604 | 153,984 | -0.04(-0.64%) |
Dec 10, 2014 | 6.683 | 6.683 | 6.604 | 6.646 | 274,473 | -0.04(-0.55%) |
Dec 09, 2014 | 6.699 | 6.704 | 6.652 | 6.683 | 137,729 | -0.03(-0.39%) |
Dec 08, 2014 | 6.652 | 6.757 | 6.636 | 6.710 | 206,119 | +0.07(+1.11%) |
Dec 05, 2014 | 6.588 | 6.747 | 6.588 | 6.636 | 1,918,216 | -0.02(-0.24%) |
Dec 04, 2014 | 6.652 | 6.783 | 6.588 | 6.652 | 108,750 | -0.07(-1.02%) |
Dec 03, 2014 | 6.842 | 6.842 | 6.520 | 6.720 | 254,721 | -0.23(-3.34%) |
Dec 02, 2014 | 6.958 | 7.010 | 6.915 | 6.952 | 52,438 | -0.05(-0.68%) |