Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.181 | 7.240 | 7.172 | 7.240 | 147,533 | +0.08(+1.07%) |
Feb 26, 2015 | 7.234 | 7.234 | 7.158 | 7.164 | 171,607 | -0.08(-1.06%) |
Feb 25, 2015 | 7.228 | 7.252 | 7.222 | 7.240 | 325,165 | +0.05(+0.74%) |
Feb 24, 2015 | 7.146 | 7.191 | 7.146 | 7.187 | 188,688 | +0.04(+0.58%) |
Feb 23, 2015 | 7.164 | 7.187 | 7.134 | 7.146 | 245,825 | +0.00(+0.00%) |
Feb 20, 2015 | 7.181 | 7.211 | 7.146 | 7.146 | 277,755 | -0.01(-0.16%) |
Feb 19, 2015 | 7.099 | 7.181 | 7.099 | 7.158 | 202,067 | +0.06(+0.91%) |
Feb 18, 2015 | 6.999 | 7.099 | 6.999 | 7.093 | 412,785 | +0.09(+1.34%) |
Feb 17, 2015 | 7.222 | 7.228 | 6.999 | 6.999 | 857,262 | -0.23(-3.17%) |
Feb 13, 2015 | 7.228 | 7.228 | 7.228 | 7.228 | 137,889 | +0.00(+0.00%) |
Feb 12, 2015 | 7.211 | 7.240 | 7.211 | 7.228 | 114,142 | +0.02(+0.26%) |
Feb 11, 2015 | 7.240 | 7.240 | 7.205 | 7.210 | 298,112 | -0.02(-0.26%) |
Feb 10, 2015 | 7.281 | 7.281 | 7.211 | 7.228 | 312,933 | -0.06(-0.85%) |
Feb 09, 2015 | 7.302 | 7.314 | 7.273 | 7.290 | 200,462 | +0.03(+0.40%) |
Feb 06, 2015 | 7.354 | 7.354 | 7.255 | 7.261 | 353,890 | -0.10(-1.35%) |
Feb 05, 2015 | 7.372 | 7.395 | 7.349 | 7.360 | 248,671 | -0.04(-0.47%) |
Feb 04, 2015 | 7.419 | 7.419 | 7.349 | 7.395 | 448,518 | -0.02(-0.32%) |
Feb 03, 2015 | 7.477 | 7.495 | 7.419 | 7.419 | 364,282 | -0.08(-1.01%) |
Feb 02, 2015 | 7.448 | 7.518 | 7.448 | 7.495 | 360,592 | +0.05(+0.63%) |
Jan 30, 2015 | 7.407 | 7.454 | 7.407 | 7.448 | 183,741 | +0.06(+0.79%) |
Jan 29, 2015 | 7.360 | 7.392 | 7.349 | 7.390 | 252,703 | +0.06(+0.80%) |
Jan 28, 2015 | 7.314 | 7.366 | 7.314 | 7.331 | 269,608 | +0.05(+0.72%) |
Jan 27, 2015 | 7.267 | 7.337 | 7.255 | 7.279 | 341,808 | +0.02(+0.25%) |
Jan 26, 2015 | 7.243 | 7.273 | 7.232 | 7.261 | 235,765 | +0.04(+0.49%) |
Jan 23, 2015 | 7.226 | 7.249 | 7.220 | 7.226 | 235,115 | +0.01(+0.08%) |
Jan 22, 2015 | 7.220 | 7.232 | 7.197 | 7.220 | 353,694 | +0.01(+0.16%) |
Jan 21, 2015 | 7.214 | 7.220 | 7.202 | 7.208 | 262,370 | +0.01(+0.08%) |
Jan 20, 2015 | 7.185 | 7.208 | 7.173 | 7.202 | 241,624 | +0.05(+0.74%) |
Jan 16, 2015 | 7.237 | 7.249 | 7.144 | 7.150 | 276,106 | -0.07(-0.97%) |
Jan 15, 2015 | 7.197 | 7.237 | 7.167 | 7.220 | 268,189 | +0.04(+0.57%) |
Jan 14, 2015 | 7.156 | 7.185 | 7.156 | 7.179 | 216,255 | +0.04(+0.49%) |
Jan 13, 2015 | 7.126 | 7.150 | 7.115 | 7.144 | 196,892 | +0.03(+0.41%) |
Jan 12, 2015 | 7.150 | 7.150 | 7.109 | 7.115 | 174,825 | -0.01(-0.16%) |
Jan 09, 2015 | 7.068 | 7.126 | 7.062 | 7.126 | 186,891 | +0.08(+1.08%) |
Jan 08, 2015 | 7.091 | 7.091 | 7.027 | 7.050 | 268,442 | -0.02(-0.29%) |
Jan 07, 2015 | 7.047 | 7.129 | 7.047 | 7.071 | 402,614 | +0.06(+0.83%) |
Jan 06, 2015 | 6.995 | 7.053 | 6.995 | 7.013 | 468,836 | +0.03(+0.42%) |
Jan 05, 2015 | 6.960 | 6.983 | 6.919 | 6.983 | 535,250 | +0.01(+0.08%) |
Jan 02, 2015 | 6.931 | 6.978 | 6.896 | 6.978 | 295,349 | +0.06(+0.93%) |
Dec 31, 2014 | 6.896 | 6.914 | 6.914 | 6.914 | 340,234 | +0.00(+0.00%) |
Dec 30, 2014 | 6.914 | 6.914 | 6.873 | 6.914 | 239,521 | -0.01(-0.08%) |
Dec 29, 2014 | 6.855 | 6.925 | 6.850 | 6.919 | 314,046 | +0.07(+1.02%) |
Dec 26, 2014 | 6.861 | 6.867 | 6.838 | 6.850 | 289,946 | -0.02(-0.25%) |
Dec 24, 2014 | 6.861 | 6.867 | 6.867 | 6.867 | 135,062 | +0.02(+0.25%) |
Dec 23, 2014 | 6.919 | 6.919 | 6.838 | 6.850 | 448,664 | -0.01(-0.08%) |
Dec 22, 2014 | 6.884 | 6.902 | 6.832 | 6.855 | 328,900 | -0.02(-0.34%) |
Dec 19, 2014 | 6.884 | 6.884 | 6.861 | 6.879 | 215,016 | +0.00(+0.00%) |
Dec 18, 2014 | 6.873 | 6.884 | 6.850 | 6.879 | 277,502 | +0.02(+0.25%) |
Dec 17, 2014 | 6.850 | 6.873 | 6.844 | 6.861 | 222,492 | -0.01(-0.08%) |
Dec 16, 2014 | 6.844 | 6.867 | 6.826 | 6.867 | 178,336 | +0.01(+0.17%) |
Dec 15, 2014 | 6.879 | 6.884 | 6.832 | 6.855 | 209,754 | -0.01(-0.11%) |
Dec 12, 2014 | 6.844 | 6.884 | 6.838 | 6.863 | 283,186 | -0.00(-0.06%) |
Dec 11, 2014 | 6.908 | 6.925 | 6.867 | 6.867 | 171,655 | -0.04(-0.59%) |
Dec 10, 2014 | 6.890 | 6.937 | 6.890 | 6.908 | 150,931 | +0.02(+0.25%) |
Dec 09, 2014 | 6.902 | 6.931 | 6.890 | 6.890 | 185,738 | -0.01(-0.13%) |
Dec 08, 2014 | 6.893 | 6.916 | 6.853 | 6.899 | 280,024 | +0.03(+0.42%) |
Dec 05, 2014 | 6.934 | 6.940 | 6.835 | 6.870 | 416,843 | -0.07(-1.00%) |
Dec 04, 2014 | 6.922 | 6.945 | 6.922 | 6.940 | 180,373 | -0.01(-0.08%) |
Dec 03, 2014 | 6.916 | 6.945 | 6.911 | 6.945 | 277,026 | +0.03(+0.42%) |
Dec 02, 2014 | 6.887 | 6.922 | 6.876 | 6.916 | 274,782 | +0.03(+0.50%) |