Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.312 | 7.317 | 7.261 | 7.271 | 233,066 | -0.03(-0.42%) |
Feb 26, 2015 | 7.302 | 7.302 | 7.266 | 7.302 | 170,239 | +0.01(+0.13%) |
Feb 25, 2015 | 7.292 | 7.312 | 7.271 | 7.292 | 210,734 | +0.02(+0.29%) |
Feb 24, 2015 | 7.240 | 7.271 | 7.227 | 7.271 | 250,202 | +0.04(+0.56%) |
Feb 23, 2015 | 7.230 | 7.246 | 7.215 | 7.230 | 200,538 | +0.00(+0.00%) |
Feb 20, 2015 | 7.164 | 7.230 | 7.149 | 7.230 | 216,435 | +0.08(+1.07%) |
Feb 19, 2015 | 7.128 | 7.194 | 7.103 | 7.154 | 199,185 | +0.03(+0.36%) |
Feb 18, 2015 | 7.128 | 7.159 | 7.107 | 7.128 | 227,396 | +0.01(+0.13%) |
Feb 17, 2015 | 7.205 | 7.205 | 7.053 | 7.119 | 458,254 | -0.08(-1.13%) |
Feb 13, 2015 | 7.170 | 7.200 | 7.200 | 7.200 | 170,862 | +0.06(+0.78%) |
Feb 12, 2015 | 7.099 | 7.165 | 7.089 | 7.145 | 145,903 | +0.08(+1.08%) |
Feb 11, 2015 | 7.033 | 7.079 | 7.028 | 7.068 | 192,351 | +0.03(+0.36%) |
Feb 10, 2015 | 7.018 | 7.043 | 6.977 | 7.043 | 118,263 | +0.07(+1.02%) |
Feb 09, 2015 | 7.002 | 7.023 | 6.962 | 6.972 | 182,306 | -0.04(-0.51%) |
Feb 06, 2015 | 6.992 | 7.038 | 6.992 | 7.008 | 179,715 | +0.02(+0.29%) |
Feb 05, 2015 | 6.962 | 7.013 | 6.962 | 6.987 | 181,224 | +0.05(+0.66%) |
Feb 04, 2015 | 6.871 | 6.954 | 6.871 | 6.942 | 230,849 | +0.04(+0.59%) |
Feb 03, 2015 | 6.855 | 6.916 | 6.850 | 6.901 | 219,516 | +0.06(+0.89%) |
Feb 02, 2015 | 6.774 | 6.850 | 6.739 | 6.840 | 213,010 | +0.07(+1.05%) |
Jan 30, 2015 | 6.800 | 6.835 | 6.764 | 6.769 | 197,353 | -0.05(-0.74%) |
Jan 29, 2015 | 6.805 | 6.820 | 6.739 | 6.820 | 184,135 | +0.04(+0.60%) |
Jan 28, 2015 | 6.906 | 6.916 | 6.774 | 6.779 | 226,941 | -0.11(-1.55%) |
Jan 27, 2015 | 6.881 | 6.906 | 6.825 | 6.886 | 198,929 | -0.05(-0.66%) |
Jan 26, 2015 | 6.936 | 6.947 | 6.916 | 6.931 | 137,862 | +0.01(+0.07%) |
Jan 23, 2015 | 6.931 | 6.947 | 6.906 | 6.926 | 179,433 | -0.01(-0.07%) |
Jan 22, 2015 | 6.881 | 6.936 | 6.840 | 6.931 | 190,536 | +0.09(+1.26%) |
Jan 21, 2015 | 6.784 | 6.845 | 6.784 | 6.845 | 211,112 | +0.03(+0.50%) |
Jan 20, 2015 | 6.821 | 6.831 | 6.761 | 6.811 | 240,679 | +0.02(+0.30%) |
Jan 16, 2015 | 6.720 | 6.796 | 6.696 | 6.791 | 298,217 | +0.10(+1.42%) |
Jan 15, 2015 | 6.695 | 6.750 | 6.671 | 6.695 | 221,869 | +0.00(+0.01%) |
Jan 14, 2015 | 6.680 | 6.715 | 6.645 | 6.695 | 288,434 | -0.06(-0.90%) |
Jan 13, 2015 | 6.821 | 6.866 | 6.730 | 6.755 | 333,511 | -0.03(-0.37%) |
Jan 12, 2015 | 6.861 | 6.866 | 6.771 | 6.781 | 231,874 | -0.07(-0.96%) |
Jan 09, 2015 | 6.912 | 6.912 | 6.831 | 6.846 | 205,838 | -0.07(-1.02%) |
Jan 08, 2015 | 6.841 | 6.922 | 6.841 | 6.917 | 215,773 | +0.14(+2.01%) |
Jan 07, 2015 | 6.796 | 6.806 | 6.755 | 6.781 | 320,243 | +0.06(+0.82%) |
Jan 06, 2015 | 6.786 | 6.856 | 6.712 | 6.725 | 288,863 | -0.04(-0.60%) |
Jan 05, 2015 | 6.922 | 6.937 | 6.761 | 6.766 | 446,867 | -0.21(-2.96%) |
Jan 02, 2015 | 6.987 | 7.012 | 6.937 | 6.972 | 208,198 | +0.00(+0.00%) |
Dec 31, 2014 | 7.023 | 6.972 | 6.972 | 6.972 | 227,715 | -0.03(-0.36%) |
Dec 30, 2014 | 7.028 | 7.028 | 6.977 | 6.997 | 273,157 | -0.05(-0.72%) |
Dec 29, 2014 | 7.083 | 7.098 | 7.033 | 7.048 | 262,261 | -0.03(-0.36%) |
Dec 26, 2014 | 7.093 | 7.108 | 7.073 | 7.073 | 158,077 | +0.01(+0.07%) |
Dec 24, 2014 | 7.078 | 7.068 | 7.068 | 7.068 | 117,031 | +0.02(+0.21%) |
Dec 23, 2014 | 7.053 | 7.078 | 7.043 | 7.053 | 259,206 | +0.00(+0.00%) |
Dec 22, 2014 | 7.073 | 7.078 | 7.028 | 7.053 | 186,311 | +0.00(+0.05%) |
Dec 19, 2014 | 7.029 | 7.064 | 7.019 | 7.049 | 209,020 | +0.03(+0.36%) |
Dec 18, 2014 | 6.944 | 7.024 | 6.919 | 7.024 | 267,357 | +0.20(+2.94%) |
Dec 17, 2014 | 6.718 | 6.859 | 6.713 | 6.824 | 262,920 | +0.10(+1.41%) |
Dec 16, 2014 | 6.764 | 6.838 | 6.698 | 6.728 | 293,480 | -0.07(-1.03%) |
Dec 15, 2014 | 6.879 | 6.889 | 6.779 | 6.799 | 184,719 | -0.05(-0.66%) |
Dec 12, 2014 | 6.889 | 6.894 | 6.839 | 6.844 | 423,954 | -0.05(-0.69%) |
Dec 11, 2014 | 6.859 | 6.929 | 6.844 | 6.891 | 234,668 | +0.05(+0.77%) |
Dec 10, 2014 | 6.879 | 6.909 | 6.829 | 6.839 | 356,272 | -0.09(-1.30%) |
Dec 09, 2014 | 6.899 | 6.934 | 6.854 | 6.929 | 404,849 | -0.06(-0.86%) |
Dec 08, 2014 | 7.004 | 7.029 | 6.954 | 6.989 | 258,077 | -0.03(-0.36%) |
Dec 05, 2014 | 7.034 | 7.054 | 7.009 | 7.014 | 239,666 | -0.02(-0.28%) |
Dec 04, 2014 | 7.019 | 7.039 | 6.999 | 7.034 | 203,884 | -0.01(-0.14%) |
Dec 03, 2014 | 7.029 | 7.069 | 7.029 | 7.044 | 205,750 | +0.01(+0.14%) |
Dec 02, 2014 | 6.999 | 7.044 | 6.984 | 7.034 | 233,495 | +0.02(+0.21%) |