Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.899 | 7.973 | 7.804 | 7.838 | 521,244 | -0.11(-1.40%) |
Feb 26, 2015 | 7.888 | 7.980 | 7.790 | 7.949 | 319,241 | +0.05(+0.60%) |
Feb 25, 2015 | 7.858 | 7.952 | 7.780 | 7.902 | 355,317 | +0.02(+0.30%) |
Feb 24, 2015 | 7.753 | 7.912 | 7.753 | 7.878 | 312,667 | +0.11(+1.39%) |
Feb 23, 2015 | 7.777 | 7.780 | 7.689 | 7.770 | 283,940 | -0.01(-0.09%) |
Feb 20, 2015 | 7.801 | 7.824 | 7.665 | 7.777 | 264,229 | -0.01(-0.09%) |
Feb 19, 2015 | 7.726 | 7.828 | 7.693 | 7.784 | 335,653 | +0.08(+1.01%) |
Feb 18, 2015 | 7.615 | 7.834 | 7.597 | 7.706 | 601,953 | +0.06(+0.75%) |
Feb 17, 2015 | 7.652 | 7.754 | 7.584 | 7.648 | 285,260 | +0.02(+0.31%) |
Feb 13, 2015 | 7.537 | 7.625 | 7.625 | 7.625 | 965,147 | +0.10(+1.35%) |
Feb 12, 2015 | 7.321 | 7.625 | 7.321 | 7.523 | 495,030 | +0.22(+2.96%) |
Feb 11, 2015 | 7.246 | 7.365 | 7.246 | 7.307 | 561,756 | +0.04(+0.60%) |
Feb 10, 2015 | 6.922 | 7.344 | 6.888 | 7.263 | 2,416,887 | +0.39(+5.60%) |
Feb 09, 2015 | 7.020 | 7.067 | 6.861 | 6.878 | 304,060 | -0.19(-2.63%) |
Feb 06, 2015 | 7.098 | 7.155 | 7.006 | 7.064 | 224,016 | -0.02(-0.29%) |
Feb 05, 2015 | 7.023 | 7.131 | 6.989 | 7.084 | 451,199 | +0.09(+1.31%) |
Feb 04, 2015 | 7.033 | 7.067 | 6.942 | 6.993 | 337,079 | -0.05(-0.67%) |
Feb 03, 2015 | 6.966 | 7.057 | 6.949 | 7.040 | 251,737 | +0.08(+1.17%) |
Feb 02, 2015 | 6.949 | 6.976 | 6.854 | 6.959 | 428,384 | +0.05(+0.68%) |
Jan 30, 2015 | 6.979 | 7.067 | 6.898 | 6.912 | 849,812 | -0.14(-1.92%) |
Jan 29, 2015 | 7.125 | 7.131 | 6.952 | 7.047 | 888,731 | -0.09(-1.23%) |
Jan 28, 2015 | 7.354 | 7.436 | 6.945 | 7.135 | 1,411,219 | -0.07(-0.99%) |
Jan 27, 2015 | 7.121 | 7.236 | 6.898 | 7.206 | 365,652 | +0.03(+0.38%) |
Jan 26, 2015 | 7.202 | 7.260 | 7.101 | 7.179 | 327,380 | -0.01(-0.09%) |
Jan 23, 2015 | 7.243 | 7.263 | 7.101 | 7.185 | 516,300 | -0.08(-1.12%) |
Jan 22, 2015 | 7.081 | 7.327 | 7.081 | 7.267 | 388,334 | +0.23(+3.32%) |
Jan 21, 2015 | 7.131 | 7.131 | 6.952 | 7.033 | 429,999 | -0.12(-1.65%) |
Jan 20, 2015 | 7.182 | 7.348 | 7.071 | 7.152 | 325,558 | +0.01(+0.09%) |
Jan 16, 2015 | 7.003 | 7.162 | 6.973 | 7.145 | 257,986 | +0.11(+1.63%) |
Jan 15, 2015 | 7.175 | 7.175 | 7.003 | 7.030 | 388,470 | -0.11(-1.61%) |
Jan 14, 2015 | 7.209 | 7.253 | 7.067 | 7.145 | 411,433 | -0.18(-2.40%) |
Jan 13, 2015 | 7.267 | 7.395 | 7.131 | 7.321 | 393,065 | +0.15(+2.07%) |
Jan 12, 2015 | 7.196 | 7.229 | 7.081 | 7.172 | 326,789 | +0.01(+0.09%) |
Jan 09, 2015 | 7.260 | 7.283 | 7.081 | 7.165 | 412,392 | -0.07(-1.03%) |
Jan 08, 2015 | 7.189 | 7.277 | 7.141 | 7.240 | 322,641 | +0.09(+1.23%) |
Jan 07, 2015 | 7.138 | 7.165 | 7.054 | 7.152 | 325,179 | +0.08(+1.15%) |
Jan 06, 2015 | 7.317 | 7.317 | 6.993 | 7.071 | 444,488 | -0.21(-2.88%) |
Jan 05, 2015 | 7.290 | 7.385 | 7.236 | 7.280 | 500,296 | -0.03(-0.37%) |
Jan 02, 2015 | 7.449 | 7.473 | 7.158 | 7.307 | 342,668 | -0.08(-1.10%) |
Dec 31, 2014 | 7.510 | 7.388 | 7.388 | 7.388 | 542,636 | -0.08(-1.04%) |
Dec 30, 2014 | 7.479 | 7.547 | 7.402 | 7.466 | 183,185 | -0.01(-0.14%) |
Dec 29, 2014 | 7.547 | 7.557 | 7.409 | 7.476 | 309,655 | -0.06(-0.85%) |
Dec 26, 2014 | 7.520 | 7.605 | 7.520 | 7.540 | 135,706 | +0.04(+0.54%) |
Dec 24, 2014 | 7.530 | 7.500 | 7.500 | 7.500 | 226,936 | +0.00(+0.00%) |
Dec 23, 2014 | 7.419 | 7.550 | 7.361 | 7.500 | 432,576 | +0.11(+1.46%) |
Dec 22, 2014 | 7.287 | 7.419 | 7.260 | 7.392 | 927,062 | +0.09(+1.25%) |
Dec 19, 2014 | 7.310 | 7.317 | 7.155 | 7.300 | 1,323,146 | -0.01(-0.14%) |
Dec 18, 2014 | 7.327 | 7.398 | 7.236 | 7.310 | 1,230,942 | +0.06(+0.79%) |
Dec 17, 2014 | 7.192 | 7.253 | 7.016 | 7.253 | 1,873,076 | +0.05(+0.66%) |
Dec 16, 2014 | 7.317 | 7.395 | 7.162 | 7.206 | 1,770,513 | -0.11(-1.52%) |
Dec 15, 2014 | 7.037 | 7.361 | 7.037 | 7.317 | 860,120 | +0.34(+4.84%) |
Dec 12, 2014 | 6.854 | 7.040 | 6.831 | 6.979 | 813,289 | +0.03(+0.36%) |
Dec 11, 2014 | 7.092 | 7.187 | 6.934 | 6.954 | 487,968 | -0.11(-1.58%) |
Dec 10, 2014 | 7.116 | 7.153 | 6.998 | 7.065 | 864,990 | -0.05(-0.66%) |
Dec 09, 2014 | 6.940 | 7.146 | 6.863 | 7.113 | 375,028 | +0.08(+1.20%) |
Dec 08, 2014 | 7.143 | 7.153 | 6.955 | 7.028 | 464,802 | -0.11(-1.61%) |
Dec 05, 2014 | 7.173 | 7.244 | 7.113 | 7.143 | 347,196 | -0.04(-0.56%) |
Dec 04, 2014 | 6.981 | 7.197 | 6.947 | 7.183 | 1,045,489 | +0.19(+2.75%) |
Dec 03, 2014 | 7.011 | 7.045 | 6.913 | 6.991 | 919,293 | -0.04(-0.53%) |
Dec 02, 2014 | 7.059 | 7.140 | 6.964 | 7.028 | 538,076 | +0.01(+0.10%) |