Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.260 | 7.265 | 7.210 | 7.220 | 234,725 | -0.03(-0.42%) |
Feb 26, 2015 | 7.250 | 7.250 | 7.215 | 7.250 | 171,451 | +0.01(+0.13%) |
Feb 25, 2015 | 7.240 | 7.260 | 7.220 | 7.241 | 212,234 | +0.02(+0.29%) |
Feb 24, 2015 | 7.189 | 7.220 | 7.176 | 7.220 | 251,983 | +0.04(+0.56%) |
Feb 23, 2015 | 7.179 | 7.194 | 7.164 | 7.179 | 201,966 | +0.00(+0.00%) |
Feb 20, 2015 | 7.113 | 7.179 | 7.098 | 7.179 | 217,975 | +0.08(+1.07%) |
Feb 19, 2015 | 7.078 | 7.144 | 7.052 | 7.103 | 200,603 | +0.03(+0.36%) |
Feb 18, 2015 | 7.078 | 7.108 | 7.056 | 7.078 | 229,015 | +0.01(+0.13%) |
Feb 17, 2015 | 7.155 | 7.155 | 7.003 | 7.069 | 461,516 | -0.08(-1.13%) |
Feb 13, 2015 | 7.119 | 7.149 | 7.149 | 7.149 | 172,078 | +0.06(+0.78%) |
Feb 12, 2015 | 7.049 | 7.114 | 7.039 | 7.094 | 146,941 | +0.08(+1.08%) |
Feb 11, 2015 | 6.983 | 7.029 | 6.978 | 7.018 | 193,720 | +0.03(+0.36%) |
Feb 10, 2015 | 6.968 | 6.993 | 6.928 | 6.993 | 119,105 | +0.07(+1.02%) |
Feb 09, 2015 | 6.953 | 6.973 | 6.913 | 6.923 | 183,604 | -0.04(-0.51%) |
Feb 06, 2015 | 6.943 | 6.988 | 6.943 | 6.958 | 180,994 | +0.02(+0.29%) |
Feb 05, 2015 | 6.913 | 6.963 | 6.913 | 6.938 | 182,514 | +0.05(+0.66%) |
Feb 04, 2015 | 6.822 | 6.905 | 6.822 | 6.893 | 232,493 | +0.04(+0.59%) |
Feb 03, 2015 | 6.807 | 6.867 | 6.802 | 6.852 | 221,078 | +0.06(+0.89%) |
Feb 02, 2015 | 6.726 | 6.802 | 6.691 | 6.792 | 214,526 | +0.07(+1.05%) |
Jan 30, 2015 | 6.751 | 6.787 | 6.716 | 6.721 | 198,758 | -0.05(-0.74%) |
Jan 29, 2015 | 6.756 | 6.772 | 6.691 | 6.772 | 185,446 | +0.04(+0.60%) |
Jan 28, 2015 | 6.857 | 6.867 | 6.726 | 6.731 | 228,557 | -0.11(-1.55%) |
Jan 27, 2015 | 6.832 | 6.857 | 6.777 | 6.837 | 200,345 | -0.05(-0.66%) |
Jan 26, 2015 | 6.887 | 6.898 | 6.867 | 6.882 | 138,844 | +0.01(+0.07%) |
Jan 23, 2015 | 6.882 | 6.898 | 6.857 | 6.877 | 180,710 | -0.01(-0.07%) |
Jan 22, 2015 | 6.832 | 6.887 | 6.792 | 6.882 | 191,892 | +0.09(+1.26%) |
Jan 21, 2015 | 6.736 | 6.797 | 6.736 | 6.797 | 212,615 | +0.03(+0.50%) |
Jan 20, 2015 | 6.773 | 6.783 | 6.713 | 6.763 | 242,393 | +0.02(+0.30%) |
Jan 16, 2015 | 6.673 | 6.748 | 6.649 | 6.743 | 300,340 | +0.09(+1.42%) |
Jan 15, 2015 | 6.648 | 6.703 | 6.624 | 6.648 | 223,448 | +0.00(+0.01%) |
Jan 14, 2015 | 6.633 | 6.668 | 6.598 | 6.648 | 290,487 | -0.06(-0.90%) |
Jan 13, 2015 | 6.773 | 6.818 | 6.683 | 6.708 | 335,885 | -0.03(-0.37%) |
Jan 12, 2015 | 6.813 | 6.818 | 6.723 | 6.733 | 233,525 | -0.07(-0.96%) |
Jan 09, 2015 | 6.863 | 6.863 | 6.783 | 6.798 | 207,303 | -0.07(-1.02%) |
Jan 08, 2015 | 6.793 | 6.873 | 6.793 | 6.868 | 217,309 | +0.14(+2.01%) |
Jan 07, 2015 | 6.748 | 6.758 | 6.708 | 6.733 | 322,522 | +0.06(+0.82%) |
Jan 06, 2015 | 6.738 | 6.808 | 6.665 | 6.678 | 290,919 | -0.04(-0.60%) |
Jan 05, 2015 | 6.873 | 6.888 | 6.713 | 6.718 | 450,048 | -0.21(-2.96%) |
Jan 02, 2015 | 6.938 | 6.963 | 6.888 | 6.923 | 209,680 | +0.00(+0.00%) |
Dec 31, 2014 | 6.973 | 6.923 | 6.923 | 6.923 | 229,336 | -0.03(-0.36%) |
Dec 30, 2014 | 6.978 | 6.978 | 6.928 | 6.948 | 275,101 | -0.05(-0.72%) |
Dec 29, 2014 | 7.033 | 7.048 | 6.983 | 6.998 | 264,128 | -0.03(-0.36%) |
Dec 26, 2014 | 7.043 | 7.058 | 7.023 | 7.023 | 159,202 | +0.00(+0.07%) |
Dec 24, 2014 | 7.028 | 7.018 | 7.018 | 7.018 | 117,864 | +0.02(+0.21%) |
Dec 23, 2014 | 7.003 | 7.028 | 6.993 | 7.003 | 261,051 | +0.00(+0.00%) |
Dec 22, 2014 | 7.023 | 7.028 | 6.978 | 7.003 | 187,638 | +0.00(+0.05%) |
Dec 19, 2014 | 6.979 | 7.014 | 6.969 | 6.999 | 210,508 | +0.02(+0.36%) |
Dec 18, 2014 | 6.895 | 6.974 | 6.870 | 6.974 | 269,260 | +0.20(+2.94%) |
Dec 17, 2014 | 6.671 | 6.810 | 6.666 | 6.775 | 264,791 | +0.09(+1.41%) |
Dec 16, 2014 | 6.716 | 6.789 | 6.651 | 6.681 | 295,569 | -0.07(-1.03%) |
Dec 15, 2014 | 6.830 | 6.840 | 6.731 | 6.751 | 186,034 | -0.04(-0.66%) |
Dec 12, 2014 | 6.840 | 6.845 | 6.790 | 6.795 | 426,972 | -0.05(-0.69%) |
Dec 11, 2014 | 6.810 | 6.880 | 6.795 | 6.843 | 236,339 | +0.05(+0.77%) |
Dec 10, 2014 | 6.830 | 6.860 | 6.780 | 6.790 | 358,808 | -0.09(-1.30%) |
Dec 09, 2014 | 6.850 | 6.885 | 6.805 | 6.880 | 407,731 | -0.06(-0.86%) |
Dec 08, 2014 | 6.955 | 6.979 | 6.905 | 6.940 | 259,914 | -0.02(-0.36%) |
Dec 05, 2014 | 6.984 | 7.004 | 6.960 | 6.964 | 241,372 | -0.02(-0.28%) |
Dec 04, 2014 | 6.969 | 6.989 | 6.950 | 6.984 | 205,335 | -0.01(-0.14%) |
Dec 03, 2014 | 6.979 | 7.019 | 6.979 | 6.994 | 207,215 | +0.01(+0.14%) |
Dec 02, 2014 | 6.950 | 6.994 | 6.935 | 6.984 | 235,157 | +0.01(+0.21%) |