Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.121 | 7.139 | 7.084 | 7.104 | 6,101,334 | +0.02(+0.29%) |
Feb 26, 2015 | 7.051 | 7.158 | 7.030 | 7.084 | 8,018,656 | +0.09(+1.35%) |
Feb 25, 2015 | 7.030 | 7.035 | 6.973 | 6.989 | 5,823,380 | -0.01(-0.18%) |
Feb 24, 2015 | 7.002 | 7.030 | 6.961 | 7.002 | 5,073,195 | +0.00(+0.00%) |
Feb 23, 2015 | 6.956 | 7.002 | 6.948 | 7.002 | 3,067,894 | +0.05(+0.77%) |
Feb 20, 2015 | 6.977 | 6.981 | 6.932 | 6.948 | 3,096,132 | -0.01(-0.18%) |
Feb 19, 2015 | 6.952 | 6.969 | 6.903 | 6.961 | 2,199,257 | +0.03(+0.41%) |
Feb 18, 2015 | 6.973 | 6.985 | 6.903 | 6.932 | 2,788,679 | -0.04(-0.53%) |
Feb 17, 2015 | 6.920 | 6.987 | 6.895 | 6.969 | 4,377,429 | +0.05(+0.71%) |
Feb 13, 2015 | 6.952 | 6.920 | 6.920 | 6.920 | 4,370,106 | +0.00(+0.06%) |
Feb 12, 2015 | 6.829 | 6.928 | 6.800 | 6.915 | 5,118,567 | +0.10(+1.45%) |
Feb 11, 2015 | 6.776 | 6.850 | 6.747 | 6.817 | 4,258,789 | -0.04(-0.54%) |
Feb 10, 2015 | 6.932 | 6.936 | 6.809 | 6.854 | 5,121,138 | -0.06(-0.89%) |
Feb 09, 2015 | 7.014 | 7.014 | 6.887 | 6.915 | 5,984,019 | -0.02(-0.24%) |
Feb 06, 2015 | 6.965 | 7.022 | 6.920 | 6.932 | 6,426,122 | -0.00(-0.03%) |
Feb 05, 2015 | 6.944 | 6.952 | 6.887 | 6.934 | 3,676,906 | +0.03(+0.39%) |
Feb 04, 2015 | 6.924 | 6.952 | 6.883 | 6.907 | 4,336,419 | -0.01(-0.12%) |
Feb 03, 2015 | 6.821 | 6.932 | 6.821 | 6.915 | 7,323,028 | +0.06(+0.90%) |
Feb 02, 2015 | 6.866 | 6.878 | 6.809 | 6.854 | 6,914,879 | +0.02(+0.24%) |
Jan 30, 2015 | 6.759 | 6.899 | 6.714 | 6.837 | 9,352,311 | +0.06(+0.85%) |
Jan 29, 2015 | 6.747 | 6.805 | 6.694 | 6.780 | 5,142,300 | +0.05(+0.73%) |
Jan 28, 2015 | 6.788 | 6.798 | 6.718 | 6.731 | 7,267,103 | -0.02(-0.24%) |
Jan 27, 2015 | 6.694 | 6.788 | 6.673 | 6.747 | 7,307,137 | +0.03(+0.49%) |
Jan 26, 2015 | 6.661 | 6.755 | 6.579 | 6.714 | 9,688,791 | +0.14(+2.16%) |
Jan 23, 2015 | 6.419 | 6.579 | 6.414 | 6.573 | 7,709,079 | +0.15(+2.40%) |
Jan 22, 2015 | 6.570 | 6.570 | 6.419 | 6.419 | 8,337,489 | -0.11(-1.70%) |
Jan 21, 2015 | 6.570 | 6.587 | 6.529 | 6.529 | 5,202,085 | -0.04(-0.56%) |
Jan 20, 2015 | 6.558 | 6.595 | 6.488 | 6.566 | 5,424,063 | +0.06(+0.88%) |
Jan 16, 2015 | 6.414 | 6.513 | 6.396 | 6.509 | 4,660,380 | +0.08(+1.21%) |
Jan 15, 2015 | 6.562 | 6.566 | 6.423 | 6.431 | 4,903,451 | -0.04(-0.63%) |
Jan 14, 2015 | 6.423 | 6.480 | 6.398 | 6.472 | 3,911,031 | -0.01(-0.13%) |
Jan 13, 2015 | 6.570 | 6.603 | 6.427 | 6.480 | 3,845,779 | -0.07(-1.13%) |
Jan 12, 2015 | 6.525 | 6.570 | 6.501 | 6.554 | 4,461,785 | +0.05(+0.76%) |
Jan 09, 2015 | 6.488 | 6.546 | 6.447 | 6.505 | 5,094,700 | +0.01(+0.19%) |
Jan 08, 2015 | 6.472 | 6.511 | 6.435 | 6.492 | 5,071,834 | +0.07(+1.09%) |
Jan 07, 2015 | 6.460 | 6.460 | 6.406 | 6.423 | 5,380,540 | +0.04(+0.58%) |
Jan 06, 2015 | 6.476 | 6.515 | 6.365 | 6.386 | 8,008,032 | -0.07(-1.08%) |
Jan 05, 2015 | 6.501 | 6.509 | 6.420 | 6.455 | 5,367,295 | -0.05(-0.82%) |
Jan 02, 2015 | 6.414 | 6.527 | 6.394 | 6.509 | 5,517,706 | +0.10(+1.57%) |
Dec 31, 2014 | 6.525 | 6.408 | 6.408 | 6.408 | 7,818,755 | -0.07(-1.05%) |
Dec 30, 2014 | 6.439 | 6.521 | 6.377 | 6.476 | 6,932,578 | -0.01(-0.13%) |
Dec 29, 2014 | 6.529 | 6.542 | 6.464 | 6.484 | 5,497,395 | -0.07(-1.00%) |
Dec 26, 2014 | 6.521 | 6.558 | 6.513 | 6.550 | 3,726,172 | +0.04(+0.57%) |
Dec 24, 2014 | 6.488 | 6.513 | 6.513 | 6.513 | 2,479,462 | +0.03(+0.44%) |
Dec 23, 2014 | 6.484 | 6.492 | 6.447 | 6.484 | 4,614,432 | +0.01(+0.16%) |
Dec 22, 2014 | 6.529 | 6.546 | 6.431 | 6.474 | 6,636,973 | -0.06(-0.91%) |
Dec 19, 2014 | 6.529 | 6.566 | 6.451 | 6.534 | 7,141,912 | +0.04(+0.63%) |
Dec 18, 2014 | 6.365 | 6.497 | 6.237 | 6.492 | 11,949,093 | +0.39(+6.43%) |
Dec 17, 2014 | 6.020 | 6.119 | 6.020 | 6.100 | 7,553,661 | +0.08(+1.33%) |
Dec 16, 2014 | 6.057 | 6.131 | 6.008 | 6.020 | 10,735,511 | -0.09(-1.54%) |
Dec 15, 2014 | 6.254 | 6.291 | 6.094 | 6.115 | 9,515,256 | -0.10(-1.59%) |
Dec 12, 2014 | 6.316 | 6.321 | 6.209 | 6.213 | 10,327,515 | -0.15(-2.39%) |
Dec 11, 2014 | 6.517 | 6.517 | 6.324 | 6.365 | 8,328,586 | -0.12(-1.84%) |
Dec 10, 2014 | 6.480 | 6.504 | 6.462 | 6.484 | 10,782,543 | +0.00(+0.06%) |
Dec 09, 2014 | 6.372 | 6.480 | 6.344 | 6.480 | 7,305,668 | +0.08(+1.19%) |
Dec 08, 2014 | 6.460 | 6.492 | 6.380 | 6.404 | 5,084,214 | -0.03(-0.50%) |
Dec 05, 2014 | 6.452 | 6.476 | 6.414 | 6.436 | 3,338,326 | +0.00(+0.06%) |
Dec 04, 2014 | 6.416 | 6.452 | 6.396 | 6.432 | 4,314,344 | +0.02(+0.25%) |
Dec 03, 2014 | 6.456 | 6.464 | 6.416 | 6.416 | 3,846,894 | -0.03(-0.44%) |
Dec 02, 2014 | 6.548 | 6.552 | 6.436 | 6.444 | 3,830,295 | -0.02(-0.37%) |