Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.275 | 7.313 | 7.222 | 7.275 | 11,601,108 | +0.03(+0.36%) |
Feb 26, 2015 | 7.208 | 7.271 | 7.190 | 7.250 | 7,081,019 | -0.04(-0.52%) |
Feb 25, 2015 | 7.333 | 7.377 | 7.246 | 7.287 | 11,357,534 | +0.00(+0.05%) |
Feb 24, 2015 | 7.196 | 7.291 | 7.190 | 7.283 | 7,888,102 | +0.11(+1.55%) |
Feb 23, 2015 | 7.208 | 7.224 | 7.164 | 7.172 | 9,221,492 | -0.14(-1.98%) |
Feb 20, 2015 | 7.250 | 7.325 | 7.222 | 7.317 | 7,686,509 | -0.06(-0.75%) |
Feb 19, 2015 | 7.309 | 7.387 | 7.295 | 7.373 | 10,301,545 | +0.14(+1.92%) |
Feb 18, 2015 | 7.246 | 7.248 | 7.220 | 7.234 | 10,184,619 | +0.07(+0.91%) |
Feb 17, 2015 | 7.198 | 7.236 | 7.123 | 7.168 | 12,529,773 | -0.09(-1.17%) |
Feb 13, 2015 | 7.309 | 7.254 | 7.254 | 7.254 | 14,853,679 | -0.03(-0.35%) |
Feb 12, 2015 | 7.305 | 7.341 | 7.252 | 7.279 | 13,483,304 | +0.08(+1.10%) |
Feb 11, 2015 | 7.210 | 7.256 | 7.178 | 7.200 | 8,264,499 | -0.03(-0.44%) |
Feb 10, 2015 | 7.232 | 7.256 | 7.145 | 7.232 | 10,140,323 | +0.06(+0.80%) |
Feb 09, 2015 | 7.105 | 7.228 | 7.077 | 7.174 | 13,685,426 | +0.09(+1.20%) |
Feb 06, 2015 | 7.073 | 7.155 | 7.046 | 7.089 | 12,468,285 | +0.00(+0.06%) |
Feb 05, 2015 | 6.964 | 7.085 | 6.964 | 7.085 | 11,708,401 | +0.19(+2.79%) |
Feb 04, 2015 | 6.909 | 6.984 | 6.865 | 6.893 | 10,774,669 | +0.05(+0.75%) |
Feb 03, 2015 | 6.845 | 6.859 | 6.784 | 6.841 | 9,909,656 | +0.03(+0.49%) |
Feb 02, 2015 | 6.875 | 6.885 | 6.748 | 6.808 | 9,234,399 | +0.05(+0.79%) |
Jan 30, 2015 | 6.847 | 6.871 | 6.748 | 6.754 | 12,268,176 | -0.11(-1.56%) |
Jan 29, 2015 | 6.925 | 6.925 | 6.770 | 6.861 | 13,114,747 | -0.10(-1.48%) |
Jan 28, 2015 | 7.012 | 7.042 | 6.957 | 6.964 | 12,367,885 | +0.00(+0.00%) |
Jan 27, 2015 | 6.903 | 7.018 | 6.887 | 6.964 | 16,688,889 | -0.11(-1.54%) |
Jan 26, 2015 | 7.026 | 7.099 | 7.026 | 7.073 | 10,327,182 | +0.04(+0.54%) |
Jan 23, 2015 | 7.091 | 7.105 | 6.996 | 7.036 | 17,772,070 | -0.06(-0.84%) |
Jan 22, 2015 | 7.034 | 7.099 | 6.984 | 7.095 | 15,572,678 | +0.12(+1.73%) |
Jan 21, 2015 | 6.958 | 6.984 | 6.903 | 6.974 | 12,650,599 | +0.12(+1.71%) |
Jan 20, 2015 | 6.867 | 6.913 | 6.802 | 6.857 | 7,715,098 | +0.01(+0.09%) |
Jan 16, 2015 | 6.798 | 6.855 | 6.744 | 6.851 | 12,387,791 | +0.08(+1.17%) |
Jan 15, 2015 | 6.717 | 6.877 | 6.717 | 6.772 | 17,516,906 | +0.06(+0.83%) |
Jan 14, 2015 | 6.728 | 6.739 | 6.675 | 6.717 | 10,956,836 | +0.01(+0.09%) |
Jan 13, 2015 | 6.697 | 6.758 | 6.663 | 6.711 | 15,844,543 | +0.07(+1.01%) |
Jan 12, 2015 | 6.740 | 6.758 | 6.621 | 6.643 | 17,684,728 | -0.01(-0.12%) |
Jan 09, 2015 | 6.847 | 6.905 | 6.560 | 6.651 | 26,805,764 | +0.29(+4.52%) |
Jan 08, 2015 | 6.351 | 6.404 | 6.344 | 6.364 | 17,775,218 | +0.03(+0.53%) |
Jan 07, 2015 | 6.223 | 6.380 | 6.218 | 6.330 | 29,270,210 | +0.13(+2.11%) |
Jan 06, 2015 | 6.221 | 6.283 | 6.100 | 6.199 | 16,765,524 | -0.04(-0.70%) |
Jan 05, 2015 | 6.277 | 6.290 | 6.211 | 6.243 | 12,746,937 | -0.08(-1.25%) |
Jan 02, 2015 | 6.388 | 6.390 | 6.275 | 6.322 | 16,905,872 | +0.09(+1.40%) |
Dec 31, 2014 | 6.286 | 6.235 | 6.235 | 6.235 | 13,872,785 | -0.00(-0.03%) |
Dec 30, 2014 | 6.344 | 6.364 | 6.223 | 6.237 | 7,218,954 | -0.06(-1.01%) |
Dec 29, 2014 | 6.308 | 6.346 | 6.298 | 6.300 | 4,219,422 | -0.00(-0.03%) |
Dec 26, 2014 | 6.382 | 6.382 | 6.302 | 6.302 | 3,190,816 | +0.01(+0.19%) |
Dec 24, 2014 | 6.231 | 6.290 | 6.290 | 6.290 | 11,716,232 | -0.06(-0.97%) |
Dec 23, 2014 | 6.277 | 6.360 | 6.275 | 6.352 | 10,938,485 | -0.01(-0.16%) |
Dec 22, 2014 | 6.330 | 6.380 | 6.302 | 6.362 | 12,251,974 | -0.01(-0.09%) |
Dec 19, 2014 | 6.449 | 6.465 | 6.362 | 6.368 | 17,986,782 | -0.08(-1.29%) |
Dec 18, 2014 | 6.290 | 6.461 | 6.290 | 6.451 | 23,683,106 | +0.24(+3.83%) |
Dec 17, 2014 | 6.120 | 6.223 | 6.090 | 6.213 | 24,185,178 | +0.07(+1.13%) |
Dec 16, 2014 | 6.047 | 6.219 | 6.027 | 6.144 | 23,570,832 | +0.02(+0.39%) |
Dec 15, 2014 | 6.140 | 6.183 | 6.082 | 6.120 | 17,821,720 | -0.08(-1.25%) |
Dec 12, 2014 | 6.211 | 6.286 | 6.193 | 6.197 | 17,325,516 | -0.08(-1.20%) |
Dec 11, 2014 | 6.138 | 6.310 | 6.116 | 6.273 | 20,877,658 | +0.05(+0.80%) |
Dec 10, 2014 | 6.356 | 6.378 | 6.221 | 6.223 | 12,735,801 | -0.15(-2.39%) |
Dec 09, 2014 | 6.366 | 6.431 | 6.292 | 6.376 | 20,477,940 | -0.03(-0.43%) |
Dec 08, 2014 | 6.397 | 6.453 | 6.340 | 6.403 | 29,113,130 | -0.27(-4.02%) |
Dec 05, 2014 | 6.706 | 6.717 | 6.637 | 6.672 | 54,655,564 | -0.11(-1.56%) |
Dec 04, 2014 | 6.806 | 6.823 | 6.757 | 6.778 | 10,477,752 | -0.13(-1.92%) |
Dec 03, 2014 | 6.848 | 6.915 | 6.787 | 6.911 | 8,592,519 | +0.06(+0.91%) |
Dec 02, 2014 | 6.810 | 6.861 | 6.758 | 6.848 | 9,195,446 | -0.07(-1.05%) |