Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.061 | 7.112 | 7.046 | 7.075 | 10,976,187 | -0.01(-0.10%) |
Feb 26, 2015 | 7.075 | 7.120 | 7.024 | 7.083 | 14,166,114 | +0.00(+0.00%) |
Feb 25, 2015 | 7.127 | 7.127 | 7.053 | 7.083 | 10,444,403 | -0.04(-0.52%) |
Feb 24, 2015 | 7.039 | 7.164 | 7.039 | 7.120 | 17,281,582 | +0.07(+1.05%) |
Feb 23, 2015 | 7.061 | 7.090 | 6.980 | 7.046 | 16,068,849 | -0.07(-0.93%) |
Feb 20, 2015 | 6.994 | 7.120 | 6.928 | 7.112 | 13,864,093 | +0.10(+1.36%) |
Feb 19, 2015 | 6.980 | 7.039 | 6.891 | 7.016 | 13,932,585 | +0.01(+0.21%) |
Feb 18, 2015 | 7.127 | 7.112 | 6.980 | 7.002 | 15,017,283 | -0.13(-1.76%) |
Feb 17, 2015 | 6.987 | 7.127 | 6.950 | 7.127 | 18,079,470 | +0.12(+1.68%) |
Feb 13, 2015 | 7.039 | 7.009 | 7.009 | 7.009 | 14,810,456 | -0.01(-0.21%) |
Feb 12, 2015 | 6.928 | 7.061 | 6.884 | 7.024 | 22,092,258 | +0.16(+2.36%) |
Feb 11, 2015 | 6.854 | 6.921 | 6.818 | 6.862 | 22,100,826 | -0.02(-0.32%) |
Feb 10, 2015 | 6.928 | 6.972 | 6.821 | 6.884 | 18,244,850 | -0.01(-0.11%) |
Feb 09, 2015 | 6.935 | 6.958 | 6.854 | 6.891 | 24,558,404 | -0.15(-2.09%) |
Feb 06, 2015 | 6.987 | 7.149 | 6.950 | 7.039 | 45,039,492 | +0.27(+3.91%) |
Feb 05, 2015 | 6.693 | 6.803 | 6.693 | 6.774 | 19,450,530 | +0.12(+1.77%) |
Feb 04, 2015 | 6.678 | 6.759 | 6.656 | 6.656 | 23,367,776 | -0.05(-0.77%) |
Feb 03, 2015 | 6.589 | 6.729 | 6.589 | 6.707 | 25,333,218 | +0.13(+2.02%) |
Feb 02, 2015 | 6.464 | 6.597 | 6.405 | 6.575 | 29,040,150 | +0.17(+2.64%) |
Jan 30, 2015 | 6.398 | 6.553 | 6.383 | 6.405 | 26,916,924 | -0.11(-1.69%) |
Jan 29, 2015 | 6.420 | 6.538 | 6.398 | 6.516 | 29,478,366 | +0.08(+1.26%) |
Jan 28, 2015 | 6.670 | 6.678 | 6.427 | 6.435 | 28,732,714 | -0.17(-2.56%) |
Jan 27, 2015 | 6.604 | 6.685 | 6.538 | 6.604 | 26,108,330 | -0.08(-1.21%) |
Jan 26, 2015 | 6.626 | 6.722 | 6.604 | 6.685 | 28,590,442 | +0.05(+0.78%) |
Jan 23, 2015 | 6.744 | 6.818 | 6.623 | 6.634 | 29,978,910 | -0.13(-1.96%) |
Jan 22, 2015 | 6.457 | 6.840 | 6.450 | 6.766 | 42,363,252 | +0.35(+5.51%) |
Jan 21, 2015 | 6.479 | 6.516 | 6.383 | 6.413 | 36,620,988 | -0.02(-0.34%) |
Jan 20, 2015 | 6.523 | 6.678 | 6.324 | 6.435 | 67,551,600 | -0.24(-3.64%) |
Jan 16, 2015 | 6.612 | 6.740 | 6.553 | 6.678 | 55,855,372 | +0.06(+0.89%) |
Jan 15, 2015 | 6.678 | 6.759 | 6.553 | 6.619 | 33,764,560 | -0.13(-1.86%) |
Jan 14, 2015 | 6.803 | 6.854 | 6.685 | 6.744 | 33,413,964 | -0.17(-2.45%) |
Jan 13, 2015 | 7.075 | 7.149 | 6.862 | 6.913 | 25,735,542 | -0.11(-1.57%) |
Jan 12, 2015 | 7.178 | 7.208 | 6.987 | 7.024 | 23,394,460 | -0.14(-1.95%) |
Jan 09, 2015 | 7.377 | 7.385 | 7.134 | 7.164 | 20,322,908 | -0.21(-2.89%) |
Jan 08, 2015 | 7.340 | 7.392 | 7.296 | 7.377 | 19,149,228 | +0.11(+1.52%) |
Jan 07, 2015 | 7.311 | 7.333 | 7.175 | 7.267 | 19,642,684 | +0.04(+0.61%) |
Jan 06, 2015 | 7.443 | 7.451 | 7.193 | 7.223 | 30,084,052 | -0.25(-3.35%) |
Jan 05, 2015 | 7.701 | 7.731 | 7.445 | 7.473 | 17,110,662 | -0.27(-3.43%) |
Jan 02, 2015 | 7.841 | 7.863 | 7.628 | 7.738 | 12,981,595 | -0.04(-0.47%) |
Dec 31, 2014 | 7.907 | 7.775 | 7.775 | 7.775 | 8,460,576 | -0.10(-1.31%) |
Dec 30, 2014 | 7.878 | 7.929 | 7.826 | 7.878 | 10,759,030 | -0.02(-0.28%) |
Dec 29, 2014 | 7.841 | 7.974 | 7.826 | 7.900 | 13,842,743 | +0.04(+0.47%) |
Dec 26, 2014 | 7.856 | 7.915 | 7.834 | 7.863 | 8,846,494 | +0.01(+0.09%) |
Dec 24, 2014 | 7.871 | 7.856 | 7.856 | 7.856 | 6,593,411 | +0.01(+0.09%) |
Dec 23, 2014 | 7.767 | 7.889 | 7.742 | 7.848 | 15,442,727 | +0.11(+1.43%) |
Dec 22, 2014 | 7.716 | 7.745 | 7.650 | 7.738 | 11,580,906 | +0.04(+0.57%) |
Dec 19, 2014 | 7.723 | 7.767 | 7.686 | 7.694 | 23,628,864 | +0.01(+0.10%) |
Dec 18, 2014 | 7.591 | 7.694 | 7.583 | 7.686 | 27,053,698 | +0.16(+2.15%) |
Dec 17, 2014 | 7.340 | 7.532 | 7.304 | 7.524 | 29,328,734 | +0.22(+3.02%) |
Dec 16, 2014 | 7.193 | 7.399 | 7.164 | 7.304 | 36,620,832 | +0.04(+0.61%) |
Dec 15, 2014 | 7.407 | 7.429 | 7.237 | 7.259 | 21,423,908 | -0.11(-1.50%) |
Dec 12, 2014 | 7.421 | 7.473 | 7.348 | 7.370 | 17,934,524 | -0.12(-1.57%) |
Dec 11, 2014 | 7.473 | 7.591 | 7.443 | 7.488 | 20,109,032 | +0.02(+0.30%) |
Dec 10, 2014 | 7.620 | 7.694 | 7.451 | 7.466 | 22,803,244 | -0.19(-2.50%) |
Dec 09, 2014 | 7.503 | 7.664 | 7.474 | 7.657 | 22,009,560 | +0.06(+0.77%) |
Dec 08, 2014 | 7.584 | 7.716 | 7.532 | 7.598 | 24,916,988 | +0.00(+0.00%) |
Dec 05, 2014 | 7.474 | 7.584 | 7.452 | 7.598 | 33,075,604 | +0.19(+2.57%) |
Dec 04, 2014 | 7.298 | 7.408 | 7.247 | 7.408 | 25,937,390 | +0.11(+1.51%) |
Dec 03, 2014 | 7.217 | 7.313 | 7.181 | 7.298 | 13,197,338 | +0.07(+1.01%) |
Dec 02, 2014 | 7.137 | 7.276 | 7.137 | 7.225 | 21,161,900 | +0.07(+0.92%) |