Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.981 | 6.981 | 6.930 | 6.964 | 415,458 | +0.00(+0.00%) |
Feb 26, 2015 | 6.997 | 7.014 | 6.947 | 6.964 | 632,965 | -0.08(-1.19%) |
Feb 25, 2015 | 7.056 | 7.090 | 7.014 | 7.048 | 1,294,992 | -0.08(-1.06%) |
Feb 24, 2015 | 7.123 | 7.148 | 7.090 | 7.123 | 1,175,168 | -0.05(-0.70%) |
Feb 23, 2015 | 7.173 | 7.232 | 7.173 | 7.173 | 752,285 | -0.15(-2.06%) |
Feb 20, 2015 | 7.123 | 7.349 | 7.081 | 7.324 | 1,498,029 | +0.06(+0.81%) |
Feb 19, 2015 | 7.182 | 7.316 | 7.182 | 7.266 | 1,757,084 | +0.10(+1.40%) |
Feb 18, 2015 | 7.056 | 7.199 | 7.048 | 7.165 | 2,654,156 | +0.21(+3.01%) |
Feb 17, 2015 | 6.889 | 7.014 | 6.876 | 6.956 | 2,034,119 | +0.14(+2.09%) |
Feb 13, 2015 | 6.721 | 6.813 | 6.813 | 6.813 | 1,855,198 | +0.02(+0.25%) |
Feb 12, 2015 | 6.721 | 6.805 | 6.704 | 6.796 | 2,645,938 | +0.28(+4.38%) |
Feb 11, 2015 | 6.511 | 6.553 | 6.470 | 6.511 | 3,863,657 | -0.04(-0.64%) |
Feb 10, 2015 | 6.545 | 6.570 | 6.495 | 6.553 | 1,899,683 | +0.10(+1.56%) |
Feb 09, 2015 | 6.352 | 6.453 | 6.327 | 6.453 | 2,243,284 | +0.00(+0.00%) |
Feb 06, 2015 | 6.503 | 6.562 | 6.436 | 6.453 | 775,981 | -0.09(-1.41%) |
Feb 05, 2015 | 6.503 | 6.562 | 6.470 | 6.545 | 984,874 | +0.11(+1.69%) |
Feb 04, 2015 | 6.453 | 6.503 | 6.436 | 6.436 | 1,674,149 | -0.09(-1.41%) |
Feb 03, 2015 | 6.428 | 6.553 | 6.428 | 6.528 | 2,190,045 | +0.17(+2.63%) |
Feb 02, 2015 | 6.335 | 6.377 | 6.285 | 6.361 | 3,108,359 | -0.05(-0.78%) |
Jan 30, 2015 | 6.377 | 6.436 | 6.361 | 6.411 | 4,387,273 | -0.03(-0.52%) |
Jan 29, 2015 | 6.227 | 6.478 | 6.210 | 6.444 | 3,634,415 | +0.28(+4.48%) |
Jan 28, 2015 | 6.193 | 6.235 | 6.159 | 6.168 | 2,054,131 | -0.10(-1.60%) |
Jan 27, 2015 | 6.260 | 6.294 | 6.210 | 6.268 | 1,628,554 | -0.13(-1.97%) |
Jan 26, 2015 | 6.369 | 6.428 | 6.344 | 6.394 | 475,827 | +0.07(+1.06%) |
Jan 23, 2015 | 6.319 | 6.369 | 6.310 | 6.327 | 1,849,077 | -0.20(-3.08%) |
Jan 22, 2015 | 6.495 | 6.553 | 6.457 | 6.528 | 799,342 | +0.03(+0.52%) |
Jan 21, 2015 | 6.394 | 6.528 | 6.394 | 6.495 | 654,355 | +0.17(+2.65%) |
Jan 20, 2015 | 6.361 | 6.394 | 6.327 | 6.327 | 650,923 | -0.04(-0.66%) |
Jan 16, 2015 | 6.319 | 6.377 | 6.302 | 6.369 | 591,936 | +0.08(+1.20%) |
Jan 15, 2015 | 6.310 | 6.330 | 6.277 | 6.294 | 914,774 | -0.06(-0.92%) |
Jan 14, 2015 | 6.344 | 6.386 | 6.285 | 6.352 | 964,886 | -0.01(-0.13%) |
Jan 13, 2015 | 6.461 | 6.486 | 6.352 | 6.361 | 1,259,391 | -0.02(-0.26%) |
Jan 12, 2015 | 6.453 | 6.453 | 6.377 | 6.377 | 1,302,370 | +0.11(+1.74%) |
Jan 09, 2015 | 6.294 | 6.302 | 6.185 | 6.268 | 1,817,286 | -0.13(-1.97%) |
Jan 08, 2015 | 6.335 | 6.436 | 6.319 | 6.394 | 821,834 | +0.04(+0.66%) |
Jan 07, 2015 | 6.394 | 6.411 | 6.310 | 6.352 | 663,278 | +0.00(+0.00%) |
Jan 06, 2015 | 6.327 | 6.495 | 6.319 | 6.352 | 860,474 | +0.13(+2.16%) |
Jan 05, 2015 | 6.503 | 6.503 | 6.210 | 6.218 | 1,361,263 | -0.40(-6.08%) |
Jan 02, 2015 | 6.662 | 6.704 | 6.570 | 6.620 | 740,018 | -0.13(-1.99%) |
Dec 31, 2014 | 6.880 | 6.754 | 6.754 | 6.754 | 407,506 | -0.11(-1.59%) |
Dec 30, 2014 | 6.872 | 6.897 | 6.813 | 6.863 | 373,316 | -0.03(-0.49%) |
Dec 29, 2014 | 6.855 | 6.939 | 6.830 | 6.897 | 604,404 | -0.07(-0.96%) |
Dec 26, 2014 | 6.914 | 6.972 | 6.914 | 6.964 | 140,581 | +0.05(+0.73%) |
Dec 24, 2014 | 6.964 | 6.914 | 6.914 | 6.914 | 123,743 | -0.03(-0.36%) |
Dec 23, 2014 | 6.880 | 6.964 | 6.872 | 6.939 | 380,107 | +0.08(+1.22%) |
Dec 22, 2014 | 6.914 | 6.939 | 6.788 | 6.855 | 550,605 | +0.08(+1.24%) |
Dec 19, 2014 | 6.838 | 6.863 | 6.771 | 6.771 | 1,799,523 | -0.07(-0.98%) |
Dec 18, 2014 | 6.813 | 6.855 | 6.754 | 6.838 | 1,035,729 | +0.01(+0.12%) |
Dec 17, 2014 | 6.788 | 6.872 | 6.746 | 6.830 | 758,069 | +0.11(+1.62%) |
Dec 16, 2014 | 6.470 | 6.838 | 6.461 | 6.721 | 1,752,133 | +0.27(+4.16%) |
Dec 15, 2014 | 6.528 | 6.537 | 6.436 | 6.453 | 1,062,795 | +0.03(+0.39%) |
Dec 12, 2014 | 6.470 | 6.511 | 6.419 | 6.428 | 663,789 | -0.07(-1.03%) |
Dec 11, 2014 | 6.470 | 6.537 | 6.461 | 6.495 | 664,560 | -0.01(-0.13%) |
Dec 10, 2014 | 6.495 | 6.511 | 6.436 | 6.503 | 1,269,991 | -0.16(-2.39%) |
Dec 09, 2014 | 6.637 | 6.704 | 6.620 | 6.662 | 459,435 | +0.03(+0.38%) |
Dec 08, 2014 | 6.646 | 6.704 | 6.633 | 6.637 | 625,859 | +0.02(+0.25%) |
Dec 05, 2014 | 6.620 | 6.671 | 6.604 | 6.620 | 634,069 | +0.05(+0.77%) |
Dec 04, 2014 | 6.629 | 6.637 | 6.553 | 6.570 | 971,096 | -0.23(-3.45%) |
Dec 03, 2014 | 6.763 | 6.872 | 6.734 | 6.805 | 570,154 | +0.06(+0.87%) |
Dec 02, 2014 | 6.721 | 6.822 | 6.679 | 6.746 | 1,378,837 | +0.14(+2.16%) |