Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.095 | 7.115 | 7.076 | 7.100 | 349,915 | +0.02(+0.28%) |
Feb 26, 2015 | 7.100 | 7.130 | 7.066 | 7.081 | 345,618 | -0.04(-0.63%) |
Feb 25, 2015 | 7.145 | 7.160 | 7.110 | 7.125 | 367,305 | -0.01(-0.14%) |
Feb 24, 2015 | 7.110 | 7.150 | 7.105 | 7.135 | 320,336 | +0.03(+0.49%) |
Feb 23, 2015 | 7.031 | 7.110 | 7.031 | 7.100 | 431,769 | +0.08(+1.13%) |
Feb 20, 2015 | 6.986 | 7.026 | 6.966 | 7.021 | 250,598 | +0.04(+0.57%) |
Feb 19, 2015 | 6.951 | 6.981 | 6.921 | 6.981 | 207,693 | +0.03(+0.50%) |
Feb 18, 2015 | 6.936 | 6.956 | 6.916 | 6.946 | 281,510 | +0.02(+0.34%) |
Feb 17, 2015 | 6.937 | 6.947 | 6.912 | 6.922 | 186,727 | -0.01(-0.14%) |
Feb 13, 2015 | 6.922 | 6.932 | 6.932 | 6.932 | 159,860 | +0.03(+0.43%) |
Feb 12, 2015 | 6.907 | 6.912 | 6.883 | 6.903 | 239,038 | +0.02(+0.36%) |
Feb 11, 2015 | 6.838 | 6.878 | 6.838 | 6.878 | 211,395 | +0.04(+0.58%) |
Feb 10, 2015 | 6.809 | 6.838 | 6.764 | 6.838 | 561,051 | +0.02(+0.36%) |
Feb 09, 2015 | 6.749 | 6.838 | 6.744 | 6.813 | 431,499 | +0.06(+0.95%) |
Feb 06, 2015 | 6.744 | 6.759 | 6.739 | 6.749 | 294,369 | +0.01(+0.15%) |
Feb 05, 2015 | 6.739 | 6.759 | 6.734 | 6.739 | 182,422 | +0.01(+0.22%) |
Feb 04, 2015 | 6.724 | 6.754 | 6.719 | 6.724 | 231,173 | -0.02(-0.37%) |
Feb 03, 2015 | 6.724 | 6.754 | 6.695 | 6.749 | 304,232 | +0.02(+0.37%) |
Feb 02, 2015 | 6.710 | 6.725 | 6.680 | 6.724 | 301,532 | +0.03(+0.44%) |
Jan 30, 2015 | 6.685 | 6.705 | 6.685 | 6.695 | 176,048 | +0.00(+0.00%) |
Jan 29, 2015 | 6.685 | 6.700 | 6.665 | 6.695 | 184,765 | +0.01(+0.22%) |
Jan 28, 2015 | 6.729 | 6.739 | 6.680 | 6.680 | 293,767 | -0.04(-0.59%) |
Jan 27, 2015 | 6.700 | 6.725 | 6.700 | 6.719 | 147,962 | +0.00(+0.00%) |
Jan 26, 2015 | 6.710 | 6.724 | 6.710 | 6.719 | 218,909 | +0.00(+0.07%) |
Jan 23, 2015 | 6.715 | 6.739 | 6.705 | 6.715 | 365,633 | +0.00(+0.07%) |
Jan 22, 2015 | 6.705 | 6.715 | 6.690 | 6.710 | 394,289 | -0.00(-0.07%) |
Jan 21, 2015 | 6.695 | 6.715 | 6.675 | 6.715 | 368,436 | +0.04(+0.53%) |
Jan 20, 2015 | 6.710 | 6.710 | 6.660 | 6.679 | 474,185 | -0.01(-0.16%) |
Jan 16, 2015 | 6.660 | 6.690 | 6.650 | 6.690 | 430,273 | +0.03(+0.45%) |
Jan 15, 2015 | 6.695 | 6.705 | 6.645 | 6.660 | 406,950 | -0.02(-0.30%) |
Jan 14, 2015 | 6.719 | 6.749 | 6.675 | 6.680 | 530,003 | -0.06(-0.95%) |
Jan 13, 2015 | 6.739 | 6.754 | 6.724 | 6.744 | 268,153 | +0.02(+0.29%) |
Jan 12, 2015 | 6.724 | 6.754 | 6.710 | 6.724 | 303,488 | +0.01(+0.22%) |
Jan 09, 2015 | 6.719 | 6.732 | 6.705 | 6.710 | 272,967 | +0.00(+0.00%) |
Jan 08, 2015 | 6.710 | 6.719 | 6.688 | 6.710 | 279,101 | +0.02(+0.37%) |
Jan 07, 2015 | 6.729 | 6.729 | 6.665 | 6.685 | 363,544 | -0.02(-0.30%) |
Jan 06, 2015 | 6.744 | 6.749 | 6.670 | 6.705 | 239,388 | -0.04(-0.66%) |
Jan 05, 2015 | 6.729 | 6.759 | 6.705 | 6.749 | 176,757 | +0.00(+0.07%) |
Jan 02, 2015 | 6.744 | 6.764 | 6.716 | 6.744 | 357,515 | -0.03(-0.44%) |
Dec 31, 2014 | 6.630 | 6.774 | 6.774 | 6.774 | 692,998 | +0.11(+1.71%) |
Dec 30, 2014 | 6.690 | 6.690 | 6.616 | 6.660 | 567,967 | -0.02(-0.30%) |
Dec 29, 2014 | 6.665 | 6.720 | 6.665 | 6.680 | 486,384 | -0.02(-0.37%) |
Dec 26, 2014 | 6.710 | 6.729 | 6.690 | 6.705 | 295,988 | -0.00(-0.01%) |
Dec 24, 2014 | 6.715 | 6.706 | 6.706 | 6.706 | 171,553 | +0.01(+0.22%) |
Dec 23, 2014 | 6.671 | 6.691 | 6.652 | 6.691 | 416,401 | +0.06(+0.89%) |
Dec 22, 2014 | 6.676 | 6.686 | 6.632 | 6.632 | 395,416 | -0.05(-0.68%) |
Dec 19, 2014 | 6.672 | 6.726 | 6.672 | 6.677 | 530,730 | -0.00(-0.07%) |
Dec 18, 2014 | 6.687 | 6.706 | 6.643 | 6.682 | 596,322 | +0.05(+0.81%) |
Dec 17, 2014 | 6.555 | 6.628 | 6.545 | 6.628 | 573,955 | +0.09(+1.35%) |
Dec 16, 2014 | 6.540 | 6.584 | 6.481 | 6.540 | 540,073 | -0.03(-0.45%) |
Dec 15, 2014 | 6.623 | 6.628 | 6.530 | 6.569 | 607,087 | -0.05(-0.81%) |
Dec 12, 2014 | 6.672 | 6.687 | 6.574 | 6.623 | 620,976 | -0.09(-1.31%) |
Dec 11, 2014 | 6.721 | 6.750 | 6.706 | 6.711 | 346,064 | -0.03(-0.44%) |
Dec 10, 2014 | 6.799 | 6.799 | 6.721 | 6.741 | 421,409 | -0.06(-0.86%) |
Dec 09, 2014 | 6.785 | 6.814 | 6.775 | 6.799 | 230,884 | -0.00(-0.07%) |
Dec 08, 2014 | 6.794 | 6.804 | 6.760 | 6.804 | 261,883 | -0.00(-0.07%) |
Dec 05, 2014 | 6.824 | 6.834 | 6.789 | 6.809 | 553,160 | -0.04(-0.57%) |
Dec 04, 2014 | 6.829 | 6.850 | 6.819 | 6.848 | 338,970 | +0.02(+0.36%) |
Dec 03, 2014 | 6.848 | 6.853 | 6.814 | 6.824 | 311,309 | -0.04(-0.64%) |
Dec 02, 2014 | 6.819 | 6.873 | 6.814 | 6.868 | 492,389 | +0.04(+0.57%) |