Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.455 | 7.455 | 7.398 | 7.404 | 4,929 | -0.01(-0.11%) |
Jan 29, 2015 | 7.455 | 7.455 | 7.412 | 7.412 | 6,038 | -0.04(-0.53%) |
Jan 28, 2015 | 7.452 | 7.452 | 7.452 | 7.452 | 380 | -0.00(-0.04%) |
Jan 27, 2015 | 7.455 | 7.455 | 7.455 | 7.455 | 841 | +0.00(+0.04%) |
Jan 26, 2015 | 7.452 | 7.452 | 7.452 | 7.452 | 901 | +0.01(+0.15%) |
Jan 23, 2015 | 7.452 | 7.455 | 7.441 | 7.441 | 13,380 | +0.06(+0.77%) |
Jan 22, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 3,521 | -0.00(-0.04%) |
Jan 21, 2015 | 7.387 | 7.387 | 7.387 | 7.387 | 1,404 | +0.00(+0.04%) |
Jan 20, 2015 | 7.356 | 7.398 | 7.356 | 7.384 | 4,573 | +0.01(+0.19%) |
Jan 16, 2015 | 7.370 | 7.370 | 7.370 | 7.370 | 1,228 | -0.09(-1.14%) |
Jan 14, 2015 | 7.455 | 7.455 | 7.455 | 7.455 | 1,408 | +0.07(+0.96%) |
Jan 13, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 915 | +0.00(+0.00%) |
Jan 12, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 1,183 | +0.05(+0.66%) |
Jan 09, 2015 | 7.336 | 7.336 | 7.336 | 7.336 | 774 | +0.03(+0.47%) |
Jan 08, 2015 | 7.302 | 7.302 | 7.302 | 7.302 | 10,563 | +0.05(+0.63%) |
Jan 06, 2015 | 7.256 | 7.256 | 7.256 | 7.256 | 1,408 | -0.10(-1.39%) |
Jan 05, 2015 | 7.367 | 7.367 | 7.358 | 7.358 | 5,387 | -0.11(-1.48%) |
Jan 02, 2015 | 7.299 | 7.515 | 7.299 | 7.469 | 39,317 | +0.01(+0.19%) |
Dec 31, 2014 | 7.455 | 7.455 | 7.455 | 7.455 | 704 | -0.03(-0.34%) |
Dec 30, 2014 | 7.481 | 7.481 | 7.481 | 7.481 | 816 | +0.15(+2.09%) |
Dec 26, 2014 | 7.214 | 7.327 | 7.327 | 7.327 | 73 | +0.09(+1.26%) |
Dec 24, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 2,816 | -0.02(-0.27%) |
Dec 23, 2014 | 7.201 | 7.336 | 7.194 | 7.256 | 30,665 | +0.01(+0.10%) |
Dec 22, 2014 | 7.188 | 7.249 | 7.157 | 7.249 | 14,792 | -0.06(-0.87%) |
Dec 19, 2014 | 7.128 | 7.384 | 7.128 | 7.313 | 2,214 | -0.18(-2.39%) |
Dec 18, 2014 | 7.492 | 7.492 | 7.492 | 7.492 | 355 | +0.19(+2.57%) |
Dec 17, 2014 | 7.304 | 7.304 | 7.304 | 7.304 | 359 | -0.01(-0.08%) |
Dec 16, 2014 | 7.304 | 7.310 | 7.304 | 7.310 | 725 | +0.01(+0.08%) |
Dec 12, 2014 | 7.290 | 7.304 | 7.304 | 7.304 | 3 | +0.07(+0.98%) |
Dec 11, 2014 | 7.233 | 7.233 | 7.233 | 7.233 | 359 | +0.11(+1.47%) |
Dec 10, 2014 | 7.128 | 7.128 | 7.128 | 7.128 | 352 | +0.10(+1.41%) |
Dec 08, 2014 | 7.018 | 7.029 | 7.029 | 7.029 | 7 | +0.03(+0.49%) |
Dec 05, 2014 | 7.043 | 7.043 | 6.995 | 6.995 | 1,408 | -0.02(-0.28%) |
Dec 01, 2014 | 6.998 | 7.015 | 7.015 | 7.015 | 5,658 | -0.08(-1.18%) |
Nov 28, 2014 | 7.023 | 7.478 | 7.023 | 7.099 | 3,713 | +0.02(+0.22%) |
Nov 25, 2014 | 7.083 | 7.083 | 7.083 | 7.083 | 9,549 | +0.01(+0.12%) |
Nov 24, 2014 | 7.179 | 7.179 | 7.074 | 7.074 | 721 | -0.10(-1.46%) |
Nov 21, 2014 | 7.182 | 7.182 | 7.179 | 7.179 | 2,298 | +0.12(+1.77%) |
Nov 20, 2014 | 7.012 | 7.074 | 7.012 | 7.054 | 4,254 | -0.01(-0.20%) |
Nov 19, 2014 | 7.261 | 7.261 | 6.998 | 7.068 | 38,813 | -0.23(-3.10%) |
Nov 18, 2014 | 7.193 | 7.303 | 7.193 | 7.295 | 12,053 | +0.13(+1.78%) |
Nov 17, 2014 | 7.131 | 7.167 | 7.131 | 7.167 | 4,049 | +0.04(+0.62%) |
Nov 14, 2014 | 7.123 | 7.123 | 7.123 | 7.123 | 381 | -0.03(-0.45%) |
Nov 13, 2014 | 7.155 | 7.155 | 7.155 | 7.155 | 544 | +0.02(+0.22%) |
Nov 11, 2014 | 7.128 | 7.139 | 7.139 | 7.139 | 1,414 | -0.00(-0.00%) |
Nov 06, 2014 | 7.117 | 7.139 | 7.139 | 7.139 | 84 | +0.05(+0.64%) |
Nov 05, 2014 | 7.094 | 7.094 | 7.094 | 7.094 | 884 | -0.00(-0.04%) |
Nov 03, 2014 | 7.097 | 7.097 | 7.097 | 7.097 | 14,500 | +0.00(+0.00%) |
Oct 31, 2014 | 7.040 | 7.097 | 7.040 | 7.097 | 4,693 | +0.03(+0.40%) |
Oct 30, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 1,453 | -0.02(-0.28%) |
Oct 23, 2014 | 7.088 | 7.088 | 7.088 | 7.088 | 1,061 | +0.00(+0.04%) |
Oct 22, 2014 | 7.085 | 7.085 | 7.085 | 7.085 | 530 | -0.00(-0.02%) |
Oct 21, 2014 | 7.068 | 7.087 | 7.063 | 7.087 | 16,545 | +0.03(+0.38%) |
Oct 20, 2014 | 7.060 | 7.065 | 7.032 | 7.060 | 2,801 | -0.01(-0.08%) |
Oct 17, 2014 | 7.052 | 7.065 | 7.052 | 7.065 | 10,610 | +0.14(+2.00%) |
Oct 15, 2014 | 6.936 | 6.927 | 6.927 | 6.927 | 275 | -0.12(-1.77%) |
Oct 14, 2014 | 6.927 | 7.056 | 6.927 | 7.052 | 2,917 | +0.10(+1.39%) |
Oct 13, 2014 | 6.956 | 6.975 | 6.930 | 6.955 | 10,469 | -0.08(-1.20%) |
Oct 10, 2014 | 7.060 | 7.068 | 7.040 | 7.040 | 3,883 | -0.03(-0.40%) |
Oct 07, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 707 | +0.03(+0.40%) |
Oct 03, 2014 | 6.998 | 7.040 | 7.040 | 7.040 | 8,488 | +0.01(+0.08%) |
Oct 02, 2014 | 6.958 | 7.068 | 6.955 | 7.035 | 14,073 | -0.03(-0.48%) |
Oct 01, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 9,545 | +0.01(+0.16%) |
Sep 30, 2014 | 7.057 | 7.057 | 7.057 | 7.057 | 1,230 | -0.00(-0.07%) |
Sep 29, 2014 | 6.936 | 7.066 | 6.930 | 7.062 | 4,626 | +0.00(+0.07%) |
Sep 25, 2014 | 7.057 | 7.057 | 7.057 | 7.057 | 353 | +0.10(+1.46%) |
Sep 24, 2014 | 6.941 | 6.981 | 6.941 | 6.956 | 3,568 | -0.04(-0.62%) |
Sep 23, 2014 | 6.930 | 6.999 | 6.930 | 6.999 | 1,096 | +0.06(+0.88%) |
Sep 22, 2014 | 6.938 | 6.938 | 6.938 | 6.938 | 523 | -0.13(-1.84%) |
Sep 19, 2014 | 6.941 | 6.941 | 6.941 | 7.068 | 2,001 | +0.07(+1.01%) |
Sep 18, 2014 | 6.962 | 6.998 | 6.930 | 6.998 | 12,767 | +0.07(+1.02%) |
Sep 17, 2014 | 6.856 | 6.927 | 6.856 | 6.927 | 15,374 | -0.01(-0.12%) |
Sep 16, 2014 | 7.083 | 7.083 | 6.924 | 6.936 | 9,354 | +0.04(+0.53%) |
Sep 15, 2014 | 6.899 | 6.899 | 6.899 | 6.899 | 1,375 | +0.22(+3.32%) |
Sep 11, 2014 | 7.063 | 6.677 | 6.677 | 6.677 | 360 | -0.32(-4.62%) |
Sep 10, 2014 | 7.001 | 7.097 | 7.097 | 7.001 | 1,248 | -0.10(-1.35%) |
Sep 09, 2014 | 7.097 | 7.097 | 7.097 | 7.097 | 5,061 | +0.00(+0.00%) |
Sep 08, 2014 | 7.006 | 7.097 | 7.001 | 7.097 | 2,656 | +0.06(+0.90%) |
Sep 05, 2014 | 7.026 | 7.033 | 7.006 | 7.033 | 7,876 | +0.03(+0.38%) |
Sep 04, 2014 | 7.006 | 7.068 | 7.006 | 7.006 | 42,024 | +0.03(+0.36%) |
Sep 03, 2014 | 6.981 | 6.981 | 6.981 | 6.981 | 8,575 | -0.01(-0.13%) |
Sep 02, 2014 | 6.970 | 6.992 | 6.970 | 6.990 | 12,508 | +0.00(+0.01%) |
Aug 29, 2014 | 6.981 | 6.989 | 6.989 | 6.989 | 16,697 | +0.01(+0.12%) |
Aug 28, 2014 | 6.986 | 6.986 | 6.981 | 6.981 | 1,065 | +0.01(+0.16%) |
Aug 27, 2014 | 6.970 | 6.970 | 6.970 | 6.970 | 5,684 | +0.00(+0.00%) |
Aug 26, 2014 | 6.953 | 6.970 | 6.871 | 6.970 | 36,236 | +0.10(+1.43%) |
Aug 25, 2014 | 6.871 | 6.871 | 6.871 | 6.871 | 3,659 | +0.02(+0.25%) |
Aug 20, 2014 | 6.857 | 6.854 | 6.854 | 6.854 | 3,552 | +0.03(+0.37%) |
Aug 19, 2014 | 6.851 | 6.888 | 6.829 | 6.829 | 12,508 | -0.12(-1.74%) |
Aug 12, 2014 | 6.950 | 6.950 | 6.950 | 6.950 | 4,263 | -0.01(-0.21%) |
Aug 11, 2014 | 6.965 | 6.965 | 6.965 | 6.965 | 2,309 | +0.20(+3.00%) |
Aug 06, 2014 | 6.761 | 6.762 | 6.762 | 6.762 | 355 | -0.15(-2.15%) |
Aug 01, 2014 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | +0.08(+1.19%) |
Jul 31, 2014 | 6.829 | 6.829 | 6.829 | 6.829 | 866 | +0.03(+0.45%) |
Jul 28, 2014 | 6.826 | 6.798 | 6.798 | 6.798 | 3,907 | -0.03(-0.41%) |
Jul 25, 2014 | 6.916 | 6.916 | 6.826 | 6.826 | 6,206 | +0.04(+0.58%) |
Jul 24, 2014 | 6.756 | 6.789 | 6.756 | 6.787 | 2,913 | +0.12(+1.73%) |
Jul 23, 2014 | 6.671 | 6.671 | 6.671 | 6.671 | 362 | -0.05(-0.75%) |
Jul 21, 2014 | 6.812 | 6.722 | 6.722 | 6.722 | 497 | -0.01(-0.08%) |
Jul 18, 2014 | 6.784 | 6.784 | 6.713 | 6.728 | 7,645 | +0.06(+0.84%) |
Jul 17, 2014 | 6.868 | 6.868 | 6.671 | 6.671 | 4,742 | -0.08(-1.17%) |
Jul 16, 2014 | 6.781 | 6.840 | 6.713 | 6.750 | 91,301 | -0.17(-2.40%) |
Jul 10, 2014 | 6.916 | 6.916 | 6.916 | 6.916 | 24 | +0.19(+2.80%) |
Jul 09, 2014 | 6.736 | 6.916 | 6.728 | 6.728 | 6,753 | -0.01(-0.21%) |
Jul 08, 2014 | 6.742 | 6.758 | 6.742 | 6.742 | 5,744 | -0.03(-0.42%) |
Jul 07, 2014 | 6.770 | 6.770 | 6.770 | 6.770 | 1,687 | +0.00(+0.00%) |
Jul 03, 2014 | 6.770 | 6.770 | 6.770 | 6.770 | 2,486 | -0.14(-1.96%) |
Jul 01, 2014 | 6.756 | 6.905 | 6.905 | 6.905 | 387 | +0.10(+1.45%) |
Jun 30, 2014 | 6.744 | 6.815 | 6.744 | 6.806 | 1,602 | +0.08(+1.17%) |
Jun 27, 2014 | 6.919 | 6.919 | 6.728 | 6.728 | 3,787 | -0.03(-0.42%) |
Jun 25, 2014 | 6.722 | 6.756 | 6.756 | 6.756 | 14 | -0.07(-1.03%) |
Jun 24, 2014 | 6.826 | 6.834 | 6.826 | 6.826 | 7,513 | +0.04(+0.54%) |
Jun 20, 2014 | 6.784 | 6.789 | 6.789 | 6.789 | 4,263 | -0.01(-0.17%) |
Jun 19, 2014 | 6.792 | 6.801 | 6.792 | 6.801 | 1,129 | -0.00(-0.01%) |
Jun 18, 2014 | 6.836 | 6.894 | 6.801 | 6.801 | 6,330 | +0.05(+0.67%) |
Jun 16, 2014 | 6.756 | 6.756 | 6.756 | 6.756 | 401 | -0.03(-0.41%) |
Jun 11, 2014 | 6.784 | 6.784 | 6.784 | 6.784 | 2,486 | -0.03(-0.41%) |
Jun 10, 2014 | 6.815 | 6.812 | 6.812 | 6.812 | 5,684 | +0.00(+0.00%) |
Jun 06, 2014 | 6.812 | 6.812 | 6.812 | 6.812 | 1,246 | +0.03(+0.46%) |
Jun 03, 2014 | 6.781 | 6.781 | 6.781 | 6.781 | 0 | +0.00(+0.00%) |
Jun 02, 2014 | 6.781 | 6.781 | 6.781 | 6.781 | 1,356 | +0.06(+0.83%) |
May 29, 2014 | 6.725 | 6.725 | 6.725 | 6.725 | 0 | -0.03(-0.41%) |
May 28, 2014 | 6.590 | 6.781 | 6.585 | 6.753 | 49,171 | +0.11(+1.69%) |
May 27, 2014 | 6.641 | 6.641 | 6.641 | 6.641 | 1,973 | -0.20(-2.87%) |
May 08, 2014 | 6.837 | 6.837 | 6.837 | 6.837 | 1,070 | +0.10(+1.45%) |
May 07, 2014 | 6.739 | 6.739 | 6.739 | 6.739 | 1,427 | +0.10(+1.49%) |
May 05, 2014 | 6.725 | 6.640 | 6.640 | 6.640 | 360 | -0.08(-1.26%) |
May 02, 2014 | 6.725 | 6.725 | 6.725 | 6.725 | 1,177 | -0.11(-1.56%) |
May 01, 2014 | 6.826 | 6.831 | 6.826 | 6.831 | 1,456 | +0.15(+2.22%) |
Apr 30, 2014 | 6.683 | 6.691 | 6.683 | 6.683 | 9,389 | -0.04(-0.67%) |
Apr 29, 2014 | 6.795 | 6.795 | 6.728 | 6.728 | 5,367 | +0.11(+1.74%) |
Apr 28, 2014 | 6.627 | 6.694 | 6.613 | 6.613 | 12,390 | +0.01(+0.21%) |
Apr 25, 2014 | 6.515 | 6.750 | 6.515 | 6.599 | 77,129 | +0.13(+1.95%) |
Apr 24, 2014 | 6.442 | 6.473 | 6.439 | 6.473 | 21,487 | +0.14(+2.17%) |
Apr 22, 2014 | 6.338 | 6.336 | 6.336 | 6.336 | 117 | -0.06(-1.01%) |
Apr 21, 2014 | 6.431 | 6.445 | 6.319 | 6.400 | 4,164 | -0.07(-1.12%) |
Apr 16, 2014 | 6.305 | 6.472 | 6.472 | 6.472 | 1,784 | +0.14(+2.21%) |
Apr 15, 2014 | 6.321 | 6.333 | 6.316 | 6.333 | 23,379 | +0.01(+0.22%) |
Apr 14, 2014 | 6.352 | 6.352 | 6.291 | 6.319 | 6,241 | -0.08(-1.31%) |
Apr 11, 2014 | 6.406 | 6.411 | 6.400 | 6.403 | 22,661 | -0.04(-0.65%) |
Apr 10, 2014 | 6.403 | 6.459 | 6.403 | 6.445 | 13,297 | -0.03(-0.43%) |
Apr 09, 2014 | 6.473 | 6.473 | 6.473 | 6.473 | 513 | +0.03(+0.43%) |
Apr 08, 2014 | 6.403 | 6.445 | 6.403 | 6.445 | 4,653 | +0.01(+0.09%) |
Apr 07, 2014 | 6.442 | 6.442 | 6.439 | 6.439 | 32,561 | -0.01(-0.09%) |
Apr 04, 2014 | 6.515 | 6.515 | 6.445 | 6.445 | 29,332 | -0.06(-0.90%) |
Apr 01, 2014 | 6.403 | 6.504 | 6.504 | 6.504 | 1,070 | -0.08(-1.15%) |
Mar 31, 2014 | 6.612 | 6.612 | 6.445 | 6.579 | 42,047 | -0.03(-0.47%) |
Mar 28, 2014 | 6.610 | 6.610 | 6.610 | 6.610 | 724 | +0.21(+3.20%) |
Mar 27, 2014 | 6.405 | 6.405 | 6.405 | 6.405 | 742 | -0.25(-3.76%) |
Mar 25, 2014 | 6.655 | 6.655 | 6.655 | 6.655 | 82 | -0.00(-0.04%) |
Mar 24, 2014 | 6.689 | 6.725 | 6.658 | 6.658 | 3,233 | +0.17(+2.64%) |
Mar 21, 2014 | 6.487 | 6.487 | 6.445 | 6.487 | 30,409 | +0.04(+0.65%) |
Mar 20, 2014 | 6.584 | 6.584 | 6.445 | 6.445 | 9,700 | -0.07(-1.08%) |
Mar 18, 2014 | 6.515 | 6.515 | 6.515 | 6.515 | 74 | -0.03(-0.39%) |
Mar 17, 2014 | 6.599 | 6.599 | 6.540 | 6.540 | 39,463 | -0.11(-1.68%) |
Mar 13, 2014 | 6.571 | 6.652 | 6.652 | 6.652 | 7 | +0.12(+1.80%) |
Mar 12, 2014 | 6.571 | 6.571 | 6.534 | 6.534 | 16,412 | -0.02(-0.26%) |
Mar 11, 2014 | 6.551 | 6.551 | 6.551 | 6.551 | 5,874 | +0.02(+0.34%) |
Mar 07, 2014 | 6.529 | 6.529 | 6.529 | 6.529 | 713 | +0.01(+0.09%) |
Mar 06, 2014 | 6.655 | 6.655 | 6.523 | 6.523 | 1,470 | -0.03(-0.51%) |
Mar 05, 2014 | 6.652 | 6.652 | 6.557 | 6.557 | 112,695 | -0.06(-0.93%) |
Mar 03, 2014 | 6.518 | 6.618 | 6.618 | 6.618 | 267 | +0.10(+1.55%) |
Feb 28, 2014 | 6.473 | 6.550 | 6.448 | 6.518 | 5,442 | +0.04(+0.69%) |
Feb 27, 2014 | 6.403 | 6.473 | 6.403 | 6.473 | 3,593 | -0.01(-0.17%) |
Feb 26, 2014 | 6.554 | 6.554 | 6.481 | 6.484 | 2,330 | -0.07(-1.06%) |
Feb 25, 2014 | 6.626 | 6.693 | 6.484 | 6.554 | 15,296 | -0.07(-1.09%) |
Feb 24, 2014 | 6.626 | 6.657 | 6.623 | 6.626 | 3,714 | +0.23(+3.66%) |
Feb 21, 2014 | 6.392 | 6.392 | 6.392 | 6.392 | 681 | -0.02(-0.35%) |
Feb 20, 2014 | 6.607 | 6.623 | 6.414 | 6.414 | 67,892 | -0.05(-0.73%) |
Feb 18, 2014 | 6.464 | 6.462 | 6.462 | 6.462 | 1,792 | -0.02(-0.34%) |
Feb 14, 2014 | 6.554 | 6.484 | 6.484 | 6.484 | 52,710 | +0.07(+1.09%) |
Feb 13, 2014 | 6.414 | 6.414 | 6.414 | 6.414 | 1,004 | -0.08(-1.16%) |
Feb 10, 2014 | 6.490 | 6.490 | 6.490 | 6.490 | 0 | +0.11(+1.75%) |
Feb 05, 2014 | 6.481 | 6.378 | 6.378 | 6.378 | 5,378 | -0.10(-1.59%) |
Feb 04, 2014 | 6.372 | 6.481 | 6.372 | 6.481 | 3,456 | +0.05(+0.82%) |