Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.472 | 7.581 | 7.407 | 7.516 | 3,391,571 | +0.05(+0.73%) |
Feb 26, 2015 | 7.611 | 7.611 | 7.457 | 7.462 | 2,730,233 | -0.16(-2.15%) |
Feb 25, 2015 | 7.526 | 7.685 | 7.506 | 7.625 | 3,930,274 | +0.09(+1.19%) |
Feb 24, 2015 | 7.556 | 7.566 | 7.486 | 7.536 | 6,209,254 | -0.05(-0.65%) |
Feb 23, 2015 | 7.501 | 7.603 | 7.472 | 7.586 | 3,245,328 | +0.09(+1.19%) |
Feb 20, 2015 | 7.432 | 7.541 | 7.392 | 7.496 | 2,711,189 | +0.06(+0.80%) |
Feb 19, 2015 | 7.491 | 7.496 | 7.377 | 7.437 | 4,016,076 | -0.07(-0.99%) |
Feb 18, 2015 | 7.323 | 7.521 | 7.293 | 7.511 | 6,164,723 | +0.19(+2.65%) |
Feb 17, 2015 | 7.253 | 7.362 | 7.228 | 7.318 | 4,311,725 | +0.05(+0.68%) |
Feb 13, 2015 | 7.238 | 7.268 | 7.268 | 7.268 | 3,949,269 | +0.07(+0.97%) |
Feb 12, 2015 | 7.253 | 7.278 | 6.975 | 7.198 | 5,222,281 | -0.04(-0.55%) |
Feb 11, 2015 | 7.248 | 7.287 | 7.136 | 7.238 | 3,900,776 | -0.00(-0.07%) |
Feb 10, 2015 | 7.268 | 7.275 | 7.174 | 7.243 | 3,528,623 | -0.00(-0.07%) |
Feb 09, 2015 | 7.318 | 7.397 | 7.233 | 7.248 | 4,135,434 | -0.05(-0.68%) |
Feb 06, 2015 | 7.467 | 7.491 | 7.273 | 7.298 | 6,127,223 | -0.20(-2.65%) |
Feb 05, 2015 | 7.407 | 7.496 | 7.392 | 7.496 | 3,199,695 | +0.09(+1.27%) |
Feb 04, 2015 | 7.496 | 7.506 | 7.367 | 7.402 | 3,017,748 | -0.15(-1.97%) |
Feb 03, 2015 | 7.486 | 7.566 | 7.412 | 7.551 | 4,451,035 | +0.06(+0.80%) |
Feb 02, 2015 | 7.635 | 7.635 | 7.355 | 7.491 | 4,692,679 | -0.14(-1.82%) |
Jan 30, 2015 | 7.745 | 7.745 | 7.601 | 7.630 | 9,899,164 | -0.12(-1.60%) |
Jan 29, 2015 | 7.645 | 7.754 | 7.601 | 7.754 | 4,586,697 | +0.12(+1.56%) |
Jan 28, 2015 | 7.660 | 7.735 | 7.625 | 7.635 | 3,268,772 | +0.00(+0.07%) |
Jan 27, 2015 | 7.561 | 7.660 | 7.546 | 7.630 | 3,251,727 | +0.04(+0.59%) |
Jan 26, 2015 | 7.516 | 7.586 | 7.457 | 7.586 | 3,682,787 | +0.06(+0.86%) |
Jan 23, 2015 | 7.546 | 7.558 | 7.481 | 7.521 | 2,905,031 | -0.02(-0.26%) |
Jan 22, 2015 | 7.432 | 7.546 | 7.377 | 7.541 | 3,953,001 | +0.15(+2.08%) |
Jan 21, 2015 | 7.467 | 7.491 | 7.377 | 7.387 | 3,051,236 | -0.11(-1.46%) |
Jan 20, 2015 | 7.571 | 7.591 | 7.417 | 7.496 | 4,268,766 | -0.07(-0.98%) |
Jan 16, 2015 | 7.427 | 7.581 | 7.402 | 7.571 | 7,324,563 | +0.13(+1.80%) |
Jan 15, 2015 | 7.506 | 7.506 | 7.342 | 7.437 | 5,805,010 | -0.04(-0.60%) |
Jan 14, 2015 | 7.283 | 7.501 | 7.258 | 7.481 | 5,883,218 | +0.15(+2.10%) |
Jan 13, 2015 | 7.352 | 7.387 | 7.258 | 7.328 | 3,859,390 | -0.02(-0.34%) |
Jan 12, 2015 | 7.263 | 7.382 | 7.263 | 7.352 | 6,885,643 | +0.07(+1.02%) |
Jan 09, 2015 | 7.392 | 7.422 | 7.218 | 7.278 | 54,928,660 | -0.03(-0.48%) |
Jan 08, 2015 | 6.911 | 7.367 | 6.911 | 7.313 | 10,728,921 | +0.24(+3.44%) |
Jan 07, 2015 | 7.109 | 7.134 | 7.030 | 7.069 | 3,449,066 | -0.01(-0.14%) |
Jan 06, 2015 | 7.149 | 7.184 | 7.052 | 7.079 | 4,418,307 | -0.05(-0.77%) |
Jan 05, 2015 | 6.955 | 7.149 | 6.901 | 7.134 | 4,363,733 | +0.16(+2.35%) |
Jan 02, 2015 | 6.881 | 6.980 | 6.861 | 6.970 | 2,472,652 | +0.13(+1.89%) |
Dec 31, 2014 | 6.980 | 6.841 | 6.841 | 6.841 | 2,621,431 | -0.12(-1.71%) |
Dec 30, 2014 | 6.906 | 6.990 | 6.906 | 6.960 | 1,747,141 | +0.04(+0.57%) |
Dec 29, 2014 | 6.876 | 6.978 | 6.856 | 6.920 | 2,123,206 | +0.03(+0.43%) |
Dec 26, 2014 | 6.826 | 6.911 | 6.811 | 6.891 | 1,246,588 | +0.09(+1.31%) |
Dec 24, 2014 | 6.826 | 6.801 | 6.801 | 6.801 | 941,088 | -0.02(-0.36%) |
Dec 23, 2014 | 6.866 | 6.886 | 6.806 | 6.826 | 1,869,189 | -0.04(-0.58%) |
Dec 22, 2014 | 6.717 | 6.866 | 6.702 | 6.866 | 2,911,727 | +0.17(+2.60%) |
Dec 19, 2014 | 6.652 | 6.724 | 6.628 | 6.692 | 4,784,918 | +0.05(+0.82%) |
Dec 18, 2014 | 6.662 | 6.662 | 6.573 | 6.637 | 2,680,495 | +0.00(+0.07%) |
Dec 17, 2014 | 6.494 | 6.642 | 6.459 | 6.633 | 3,286,246 | +0.15(+2.30%) |
Dec 16, 2014 | 6.578 | 6.588 | 6.479 | 6.484 | 3,233,624 | -0.09(-1.36%) |
Dec 15, 2014 | 6.737 | 6.757 | 6.556 | 6.573 | 1,957,660 | -0.15(-2.22%) |
Dec 12, 2014 | 6.727 | 6.801 | 6.722 | 6.722 | 1,935,438 | -0.02(-0.37%) |
Dec 11, 2014 | 6.737 | 6.786 | 6.727 | 6.747 | 1,511,585 | +0.02(+0.30%) |
Dec 10, 2014 | 6.776 | 6.801 | 6.712 | 6.727 | 1,946,542 | -0.05(-0.81%) |
Dec 09, 2014 | 6.642 | 6.786 | 6.628 | 6.781 | 2,385,450 | +0.10(+1.56%) |
Dec 08, 2014 | 6.637 | 6.747 | 6.637 | 6.677 | 1,937,158 | +0.02(+0.37%) |
Dec 05, 2014 | 6.677 | 6.677 | 6.568 | 6.652 | 2,307,744 | -0.06(-0.89%) |
Dec 04, 2014 | 6.727 | 6.742 | 6.672 | 6.712 | 2,535,158 | -0.03(-0.44%) |
Dec 03, 2014 | 6.796 | 6.796 | 6.730 | 6.742 | 2,396,696 | -0.04(-0.59%) |
Dec 02, 2014 | 6.796 | 6.799 | 6.712 | 6.781 | 3,797,422 | +0.00(+0.00%) |