Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.550 | 7.650 | 7.450 | 7.590 | 476,189 | +0.04(+0.53%) |
Feb 26, 2015 | 7.600 | 7.650 | 7.510 | 7.550 | 282,284 | -0.01(-0.13%) |
Feb 25, 2015 | 7.440 | 7.560 | 7.440 | 7.560 | 295,175 | +0.12(+1.61%) |
Feb 24, 2015 | 7.380 | 7.440 | 7.370 | 7.440 | 296,729 | +0.00(+0.00%) |
Feb 23, 2015 | 7.440 | 7.480 | 7.410 | 7.440 | 441,597 | -0.02(-0.27%) |
Feb 20, 2015 | 7.530 | 7.550 | 7.430 | 7.460 | 460,750 | +0.05(+0.67%) |
Feb 19, 2015 | 7.480 | 7.480 | 7.360 | 7.410 | 406,735 | -0.07(-0.94%) |
Feb 18, 2015 | 7.410 | 7.480 | 7.350 | 7.480 | 372,358 | +0.00(+0.00%) |
Feb 17, 2015 | 7.530 | 7.530 | 7.420 | 7.480 | 398,612 | -0.11(-1.45%) |
Feb 13, 2015 | 7.480 | 7.590 | 7.590 | 7.590 | 245,000 | +0.12(+1.61%) |
Feb 12, 2015 | 7.380 | 7.490 | 7.380 | 7.470 | 396,765 | +0.12(+1.63%) |
Feb 11, 2015 | 7.510 | 7.510 | 7.340 | 7.350 | 536,386 | -0.21(-2.78%) |
Feb 10, 2015 | 7.650 | 7.650 | 7.480 | 7.560 | 516,810 | -0.16(-2.07%) |
Feb 09, 2015 | 7.690 | 7.730 | 7.640 | 7.720 | 537,011 | +0.07(+0.92%) |
Feb 06, 2015 | 7.790 | 7.830 | 7.650 | 7.650 | 668,349 | -0.20(-2.55%) |
Feb 05, 2015 | 7.750 | 7.850 | 7.700 | 7.850 | 349,011 | +0.11(+1.42%) |
Feb 04, 2015 | 7.790 | 7.790 | 7.650 | 7.740 | 373,288 | -0.01(-0.13%) |
Feb 03, 2015 | 7.700 | 7.800 | 7.630 | 7.750 | 609,232 | +0.05(+0.65%) |
Feb 02, 2015 | 7.400 | 7.700 | 7.390 | 7.700 | 503,513 | +0.24(+3.22%) |
Jan 30, 2015 | 7.310 | 7.540 | 7.310 | 7.460 | 423,694 | +0.10(+1.36%) |
Jan 29, 2015 | 7.410 | 7.440 | 7.230 | 7.360 | 427,971 | -0.10(-1.34%) |
Jan 28, 2015 | 7.680 | 7.680 | 7.460 | 7.460 | 590,520 | -0.24(-3.12%) |
Jan 27, 2015 | 7.610 | 7.740 | 7.540 | 7.700 | 559,439 | +0.16(+2.12%) |
Jan 26, 2015 | 7.500 | 7.560 | 7.370 | 7.540 | 560,104 | +0.03(+0.40%) |
Jan 23, 2015 | 7.630 | 7.630 | 7.450 | 7.510 | 519,767 | -0.12(-1.57%) |
Jan 22, 2015 | 7.690 | 7.698 | 7.600 | 7.630 | 414,297 | -0.02(-0.26%) |
Jan 21, 2015 | 7.650 | 7.670 | 7.530 | 7.650 | 693,174 | +0.03(+0.39%) |
Jan 20, 2015 | 7.670 | 7.680 | 7.500 | 7.620 | 923,060 | +0.19(+2.56%) |
Jan 16, 2015 | 7.180 | 7.430 | 7.150 | 7.430 | 1,380,387 | +0.32(+4.50%) |
Jan 15, 2015 | 7.000 | 7.130 | 6.980 | 7.110 | 776,528 | +0.20(+2.89%) |
Jan 14, 2015 | 6.950 | 7.010 | 6.800 | 6.910 | 588,808 | -0.13(-1.85%) |
Jan 13, 2015 | 7.210 | 7.260 | 6.980 | 7.040 | 557,291 | -0.23(-3.16%) |
Jan 12, 2015 | 7.240 | 7.270 | 7.170 | 7.270 | 553,784 | +0.03(+0.41%) |
Jan 09, 2015 | 7.160 | 7.240 | 7.130 | 7.240 | 422,969 | +0.08(+1.12%) |
Jan 08, 2015 | 7.050 | 7.250 | 7.030 | 7.160 | 557,413 | +0.09(+1.27%) |
Jan 07, 2015 | 6.990 | 7.100 | 6.990 | 7.070 | 525,809 | +0.02(+0.28%) |
Jan 06, 2015 | 6.820 | 7.050 | 6.810 | 7.050 | 797,716 | +0.23(+3.37%) |
Jan 05, 2015 | 6.930 | 6.940 | 6.730 | 6.820 | 530,554 | -0.13(-1.87%) |
Jan 02, 2015 | 6.800 | 6.950 | 6.800 | 6.950 | 402,082 | -0.05(-0.71%) |
Dec 31, 2014 | 6.770 | 7.000 | 7.000 | 7.000 | 1,314,000 | +0.19(+2.79%) |
Dec 30, 2014 | 6.750 | 6.810 | 6.720 | 6.810 | 1,250,051 | +0.06(+0.89%) |
Dec 29, 2014 | 6.750 | 6.800 | 6.670 | 6.750 | 1,042,448 | -0.01(-0.15%) |
Dec 26, 2014 | 6.750 | 6.830 | 6.710 | 6.760 | 894,763 | +0.11(+1.65%) |
Dec 24, 2014 | 6.540 | 6.650 | 6.650 | 6.650 | 601,600 | +0.03(+0.45%) |
Dec 23, 2014 | 6.630 | 6.750 | 6.550 | 6.620 | 1,502,083 | -0.06(-0.90%) |
Dec 22, 2014 | 6.840 | 6.850 | 6.680 | 6.680 | 1,317,269 | -0.21(-3.05%) |
Dec 19, 2014 | 6.890 | 6.970 | 6.780 | 6.890 | 877,157 | +0.11(+1.62%) |
Dec 18, 2014 | 6.500 | 6.830 | 6.490 | 6.780 | 1,471,044 | +0.44(+6.94%) |
Dec 17, 2014 | 6.140 | 6.440 | 6.140 | 6.340 | 1,792,844 | +0.19(+3.09%) |
Dec 16, 2014 | 6.200 | 6.370 | 6.010 | 6.150 | 958,882 | -0.07(-1.13%) |
Dec 15, 2014 | 6.530 | 6.580 | 6.220 | 6.220 | 1,248,267 | -0.35(-5.33%) |
Dec 12, 2014 | 6.680 | 6.710 | 6.520 | 6.570 | 874,492 | -0.16(-2.38%) |
Dec 11, 2014 | 6.880 | 6.890 | 6.690 | 6.730 | 914,505 | -0.10(-1.46%) |
Dec 10, 2014 | 7.020 | 7.030 | 6.820 | 6.830 | 659,630 | -0.32(-4.48%) |
Dec 09, 2014 | 7.000 | 7.150 | 6.900 | 7.150 | 1,026,160 | +0.20(+2.88%) |
Dec 08, 2014 | 7.080 | 7.165 | 6.830 | 6.950 | 1,629,565 | -0.17(-2.39%) |
Dec 05, 2014 | 7.300 | 7.300 | 7.070 | 7.120 | 1,352,259 | -0.21(-2.86%) |
Dec 04, 2014 | 7.390 | 7.500 | 7.280 | 7.330 | 755,044 | -0.12(-1.61%) |
Dec 03, 2014 | 7.400 | 7.560 | 7.400 | 7.450 | 552,836 | +0.03(+0.40%) |
Dec 02, 2014 | 7.370 | 7.497 | 7.300 | 7.420 | 766,391 | -0.06(-0.80%) |