Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.259 | 7.264 | 7.208 | 7.218 | 234,771 | -0.03(-0.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 7.213 | 7.249 | 171,484 | +0.01(+0.13%) |
Feb 25, 2015 | 7.239 | 7.259 | 7.218 | 7.239 | 212,275 | +0.02(+0.29%) |
Feb 24, 2015 | 7.188 | 7.218 | 7.175 | 7.218 | 252,033 | +0.04(+0.56%) |
Feb 23, 2015 | 7.178 | 7.193 | 7.163 | 7.178 | 202,005 | +0.00(+0.00%) |
Feb 20, 2015 | 7.112 | 7.178 | 7.097 | 7.178 | 218,018 | +0.08(+1.07%) |
Feb 19, 2015 | 7.076 | 7.142 | 7.051 | 7.102 | 200,642 | +0.03(+0.36%) |
Feb 18, 2015 | 7.076 | 7.107 | 7.055 | 7.076 | 229,060 | +0.01(+0.13%) |
Feb 17, 2015 | 7.153 | 7.153 | 7.002 | 7.067 | 461,607 | -0.08(-1.13%) |
Feb 13, 2015 | 7.118 | 7.148 | 7.148 | 7.148 | 172,112 | +0.06(+0.78%) |
Feb 12, 2015 | 7.047 | 7.113 | 7.037 | 7.093 | 146,970 | +0.08(+1.08%) |
Feb 11, 2015 | 6.982 | 7.027 | 6.977 | 7.017 | 193,758 | +0.03(+0.36%) |
Feb 10, 2015 | 6.967 | 6.992 | 6.926 | 6.992 | 119,128 | +0.07(+1.02%) |
Feb 09, 2015 | 6.952 | 6.972 | 6.911 | 6.921 | 183,640 | -0.04(-0.51%) |
Feb 06, 2015 | 6.942 | 6.987 | 6.942 | 6.957 | 181,029 | +0.02(+0.29%) |
Feb 05, 2015 | 6.911 | 6.962 | 6.911 | 6.936 | 182,550 | +0.05(+0.66%) |
Feb 04, 2015 | 6.821 | 6.903 | 6.821 | 6.891 | 232,538 | +0.04(+0.59%) |
Feb 03, 2015 | 6.806 | 6.866 | 6.800 | 6.851 | 221,122 | +0.06(+0.89%) |
Feb 02, 2015 | 6.725 | 6.800 | 6.690 | 6.790 | 214,569 | +0.07(+1.05%) |
Jan 30, 2015 | 6.750 | 6.785 | 6.715 | 6.720 | 198,797 | -0.05(-0.74%) |
Jan 29, 2015 | 6.755 | 6.770 | 6.690 | 6.770 | 185,482 | +0.04(+0.60%) |
Jan 28, 2015 | 6.856 | 6.866 | 6.725 | 6.730 | 228,602 | -0.11(-1.55%) |
Jan 27, 2015 | 6.831 | 6.856 | 6.775 | 6.836 | 200,385 | -0.05(-0.66%) |
Jan 26, 2015 | 6.886 | 6.897 | 6.866 | 6.881 | 138,871 | +0.01(+0.07%) |
Jan 23, 2015 | 6.881 | 6.896 | 6.856 | 6.876 | 180,746 | -0.01(-0.07%) |
Jan 22, 2015 | 6.831 | 6.886 | 6.790 | 6.881 | 191,930 | +0.09(+1.26%) |
Jan 21, 2015 | 6.735 | 6.795 | 6.735 | 6.795 | 212,657 | +0.03(+0.50%) |
Jan 20, 2015 | 6.771 | 6.781 | 6.711 | 6.761 | 242,440 | +0.02(+0.30%) |
Jan 16, 2015 | 6.671 | 6.746 | 6.647 | 6.741 | 300,399 | +0.09(+1.42%) |
Jan 15, 2015 | 6.646 | 6.701 | 6.623 | 6.647 | 223,492 | +0.00(+0.01%) |
Jan 14, 2015 | 6.631 | 6.666 | 6.596 | 6.646 | 290,544 | -0.06(-0.90%) |
Jan 13, 2015 | 6.771 | 6.816 | 6.681 | 6.706 | 335,951 | -0.03(-0.37%) |
Jan 12, 2015 | 6.811 | 6.816 | 6.721 | 6.731 | 233,571 | -0.07(-0.96%) |
Jan 09, 2015 | 6.862 | 6.862 | 6.781 | 6.796 | 207,344 | -0.07(-1.02%) |
Jan 08, 2015 | 6.791 | 6.872 | 6.791 | 6.867 | 217,352 | +0.14(+2.01%) |
Jan 07, 2015 | 6.746 | 6.756 | 6.706 | 6.731 | 322,586 | +0.06(+0.82%) |
Jan 06, 2015 | 6.736 | 6.806 | 6.663 | 6.676 | 290,976 | -0.04(-0.60%) |
Jan 05, 2015 | 6.872 | 6.887 | 6.711 | 6.716 | 450,136 | -0.21(-2.96%) |
Jan 02, 2015 | 6.937 | 6.961 | 6.887 | 6.922 | 209,721 | +0.00(+0.00%) |
Dec 31, 2014 | 6.972 | 6.922 | 6.922 | 6.922 | 229,381 | -0.03(-0.36%) |
Dec 30, 2014 | 6.977 | 6.977 | 6.927 | 6.947 | 275,155 | -0.05(-0.72%) |
Dec 29, 2014 | 7.032 | 7.047 | 6.982 | 6.997 | 264,179 | -0.03(-0.36%) |
Dec 26, 2014 | 7.042 | 7.057 | 7.022 | 7.022 | 159,234 | +0.01(+0.07%) |
Dec 24, 2014 | 7.027 | 7.017 | 7.017 | 7.017 | 117,887 | +0.02(+0.21%) |
Dec 23, 2014 | 7.002 | 7.027 | 6.992 | 7.002 | 261,102 | +0.00(+0.00%) |
Dec 22, 2014 | 7.022 | 7.027 | 6.977 | 7.002 | 187,674 | +0.00(+0.05%) |
Dec 19, 2014 | 6.978 | 7.013 | 6.968 | 6.998 | 210,549 | +0.02(+0.36%) |
Dec 18, 2014 | 6.893 | 6.973 | 6.869 | 6.973 | 269,313 | +0.20(+2.94%) |
Dec 17, 2014 | 6.670 | 6.809 | 6.665 | 6.774 | 264,843 | +0.09(+1.41%) |
Dec 16, 2014 | 6.714 | 6.788 | 6.650 | 6.680 | 295,627 | -0.07(-1.03%) |
Dec 15, 2014 | 6.829 | 6.839 | 6.729 | 6.749 | 186,070 | -0.04(-0.66%) |
Dec 12, 2014 | 6.839 | 6.844 | 6.789 | 6.794 | 427,056 | -0.05(-0.69%) |
Dec 11, 2014 | 6.809 | 6.879 | 6.794 | 6.841 | 236,385 | +0.05(+0.77%) |
Dec 10, 2014 | 6.829 | 6.859 | 6.779 | 6.789 | 358,879 | -0.09(-1.30%) |
Dec 09, 2014 | 6.849 | 6.884 | 6.804 | 6.879 | 407,811 | -0.06(-0.86%) |
Dec 08, 2014 | 6.953 | 6.978 | 6.903 | 6.938 | 259,965 | -0.02(-0.36%) |
Dec 05, 2014 | 6.983 | 7.003 | 6.958 | 6.963 | 241,420 | -0.02(-0.28%) |
Dec 04, 2014 | 6.968 | 6.988 | 6.948 | 6.983 | 205,376 | -0.01(-0.14%) |
Dec 03, 2014 | 6.978 | 7.018 | 6.978 | 6.993 | 207,256 | +0.01(+0.14%) |
Dec 02, 2014 | 6.948 | 6.993 | 6.933 | 6.983 | 235,203 | +0.01(+0.21%) |