Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.689 | 6.694 | 6.646 | 6.651 | 670,492 | -0.05(-0.72%) |
Feb 26, 2015 | 6.694 | 6.737 | 6.657 | 6.699 | 911,117 | -0.01(-0.16%) |
Feb 25, 2015 | 6.726 | 6.748 | 6.678 | 6.710 | 634,616 | -0.02(-0.24%) |
Feb 24, 2015 | 6.710 | 6.774 | 6.694 | 6.726 | 566,671 | +0.03(+0.40%) |
Feb 23, 2015 | 6.721 | 6.726 | 6.678 | 6.699 | 789,624 | -0.04(-0.64%) |
Feb 20, 2015 | 6.753 | 6.758 | 6.648 | 6.742 | 926,870 | +0.01(+0.16%) |
Feb 19, 2015 | 6.737 | 6.764 | 6.689 | 6.732 | 540,708 | -0.03(-0.40%) |
Feb 18, 2015 | 6.801 | 6.807 | 6.742 | 6.758 | 834,787 | -0.07(-1.02%) |
Feb 17, 2015 | 6.844 | 6.849 | 6.790 | 6.828 | 598,707 | +0.00(+0.00%) |
Feb 13, 2015 | 6.839 | 6.828 | 6.828 | 6.828 | 661,441 | -0.01(-0.16%) |
Feb 12, 2015 | 6.790 | 6.855 | 6.756 | 6.839 | 687,191 | +0.06(+0.95%) |
Feb 11, 2015 | 6.780 | 6.807 | 6.737 | 6.774 | 809,900 | -0.03(-0.39%) |
Feb 10, 2015 | 6.774 | 6.817 | 6.710 | 6.801 | 977,125 | +0.05(+0.75%) |
Feb 09, 2015 | 6.785 | 6.807 | 6.734 | 6.750 | 1,571,569 | -0.07(-0.98%) |
Feb 06, 2015 | 6.796 | 6.866 | 6.796 | 6.817 | 1,085,922 | +0.04(+0.55%) |
Feb 05, 2015 | 6.769 | 6.832 | 6.740 | 6.780 | 2,269,663 | +0.03(+0.40%) |
Feb 04, 2015 | 6.715 | 6.844 | 6.715 | 6.753 | 1,318,471 | +0.02(+0.28%) |
Feb 03, 2015 | 6.676 | 6.761 | 6.676 | 6.734 | 1,174,144 | +0.08(+1.20%) |
Feb 02, 2015 | 6.617 | 6.724 | 6.559 | 6.654 | 1,701,153 | +0.02(+0.32%) |
Jan 30, 2015 | 6.697 | 6.740 | 6.590 | 6.633 | 1,483,356 | -0.12(-1.74%) |
Jan 29, 2015 | 6.617 | 6.750 | 6.580 | 6.750 | 898,336 | +0.19(+2.84%) |
Jan 28, 2015 | 6.713 | 6.728 | 6.548 | 6.564 | 1,519,366 | -0.11(-1.60%) |
Jan 27, 2015 | 6.681 | 6.740 | 6.649 | 6.670 | 920,746 | -0.07(-1.03%) |
Jan 26, 2015 | 6.702 | 6.766 | 6.638 | 6.740 | 972,492 | +0.03(+0.40%) |
Jan 23, 2015 | 6.787 | 6.787 | 6.697 | 6.713 | 630,336 | -0.08(-1.18%) |
Jan 22, 2015 | 6.649 | 6.793 | 6.606 | 6.793 | 1,116,381 | +0.19(+2.90%) |
Jan 21, 2015 | 6.564 | 6.606 | 6.548 | 6.601 | 997,780 | +0.01(+0.16%) |
Jan 20, 2015 | 6.718 | 6.729 | 6.590 | 6.590 | 933,456 | -0.12(-1.75%) |
Jan 16, 2015 | 6.532 | 6.713 | 6.532 | 6.708 | 1,160,331 | +0.16(+2.44%) |
Jan 15, 2015 | 6.617 | 6.617 | 6.532 | 6.548 | 1,131,762 | -0.07(-1.05%) |
Jan 14, 2015 | 6.601 | 6.628 | 6.559 | 6.617 | 964,657 | -0.05(-0.72%) |
Jan 13, 2015 | 6.654 | 6.713 | 6.580 | 6.665 | 1,066,872 | +0.06(+0.89%) |
Jan 12, 2015 | 6.628 | 6.636 | 6.575 | 6.606 | 882,459 | -0.01(-0.08%) |
Jan 09, 2015 | 6.729 | 6.729 | 6.606 | 6.612 | 707,370 | -0.12(-1.82%) |
Jan 08, 2015 | 6.670 | 6.742 | 6.622 | 6.734 | 1,058,045 | +0.12(+1.77%) |
Jan 07, 2015 | 6.596 | 6.633 | 6.540 | 6.617 | 1,004,933 | +0.07(+1.06%) |
Jan 06, 2015 | 6.676 | 6.676 | 6.532 | 6.548 | 1,058,646 | -0.10(-1.52%) |
Jan 05, 2015 | 6.734 | 6.798 | 6.606 | 6.649 | 1,471,973 | -0.13(-1.96%) |
Jan 02, 2015 | 6.846 | 6.878 | 6.708 | 6.782 | 1,139,995 | -0.02(-0.31%) |
Dec 31, 2014 | 6.942 | 6.803 | 6.803 | 6.803 | 1,053,631 | -0.12(-1.69%) |
Dec 30, 2014 | 6.883 | 6.968 | 6.825 | 6.921 | 742,927 | +0.01(+0.15%) |
Dec 29, 2014 | 6.835 | 6.915 | 6.830 | 6.910 | 1,178,015 | +0.07(+1.01%) |
Dec 26, 2014 | 6.867 | 6.873 | 6.835 | 6.841 | 557,370 | +0.00(+0.00%) |
Dec 24, 2014 | 6.830 | 6.841 | 6.841 | 6.841 | 374,190 | +0.01(+0.16%) |
Dec 23, 2014 | 6.819 | 6.865 | 6.777 | 6.830 | 947,687 | +0.01(+0.12%) |
Dec 22, 2014 | 6.841 | 6.862 | 6.809 | 6.822 | 1,070,682 | -0.02(-0.27%) |
Dec 19, 2014 | 6.851 | 6.870 | 6.803 | 6.841 | 1,758,559 | -0.03(-0.39%) |
Dec 18, 2014 | 6.841 | 6.873 | 6.779 | 6.867 | 975,797 | +0.09(+1.26%) |
Dec 17, 2014 | 6.665 | 6.782 | 6.609 | 6.782 | 1,277,202 | +0.14(+2.04%) |
Dec 16, 2014 | 6.569 | 6.697 | 6.569 | 6.646 | 1,120,572 | +0.06(+0.85%) |
Dec 15, 2014 | 6.692 | 6.729 | 6.585 | 6.590 | 1,040,776 | -0.07(-1.12%) |
Dec 12, 2014 | 6.686 | 6.782 | 6.665 | 6.665 | 1,039,103 | -0.09(-1.34%) |
Dec 11, 2014 | 6.708 | 6.777 | 6.708 | 6.756 | 776,283 | +0.08(+1.20%) |
Dec 10, 2014 | 6.761 | 6.793 | 6.670 | 6.676 | 1,131,645 | -0.11(-1.57%) |
Dec 09, 2014 | 6.670 | 6.782 | 6.654 | 6.782 | 1,600,871 | +0.07(+1.03%) |
Dec 08, 2014 | 6.777 | 6.814 | 6.686 | 6.713 | 844,990 | -0.07(-1.10%) |
Dec 05, 2014 | 6.686 | 6.782 | 6.686 | 6.787 | 1,007,618 | +0.10(+1.43%) |
Dec 04, 2014 | 6.708 | 6.729 | 6.670 | 6.692 | 754,598 | -0.02(-0.24%) |
Dec 03, 2014 | 6.681 | 6.745 | 6.608 | 6.708 | 770,916 | +0.02(+0.24%) |
Dec 02, 2014 | 6.628 | 6.756 | 6.595 | 6.692 | 775,128 | +0.09(+1.37%) |