Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.984 | 5.984 | 5.756 | 5.766 | 51,129 | -0.21(-3.49%) |
Feb 26, 2015 | 6.088 | 6.088 | 5.860 | 5.974 | 17,385 | -0.13(-2.17%) |
Feb 25, 2015 | 6.273 | 6.273 | 6.069 | 6.107 | 28,790 | -0.08(-1.23%) |
Feb 24, 2015 | 6.088 | 6.221 | 6.088 | 6.183 | 24,346 | +0.09(+1.40%) |
Feb 23, 2015 | 6.410 | 6.410 | 6.069 | 6.097 | 36,876 | -0.28(-4.46%) |
Feb 20, 2015 | 6.572 | 6.685 | 6.353 | 6.382 | 75,576 | -0.18(-2.75%) |
Feb 19, 2015 | 6.278 | 6.619 | 6.211 | 6.562 | 39,139 | +0.21(+3.28%) |
Feb 18, 2015 | 6.268 | 6.410 | 6.164 | 6.353 | 33,763 | +0.02(+0.30%) |
Feb 17, 2015 | 6.420 | 6.581 | 6.306 | 6.334 | 55,735 | -0.08(-1.18%) |
Feb 13, 2015 | 6.316 | 6.410 | 6.410 | 6.410 | 74,029 | +0.10(+1.65%) |
Feb 12, 2015 | 6.249 | 6.439 | 6.221 | 6.306 | 58,750 | +0.16(+2.62%) |
Feb 11, 2015 | 6.448 | 6.534 | 6.088 | 6.145 | 37,937 | -0.38(-5.81%) |
Feb 10, 2015 | 6.591 | 6.591 | 6.334 | 6.524 | 53,185 | -0.01(-0.15%) |
Feb 09, 2015 | 6.534 | 6.941 | 6.496 | 6.534 | 67,654 | +0.02(+0.29%) |
Feb 06, 2015 | 6.306 | 6.524 | 6.145 | 6.515 | 84,399 | +0.19(+3.00%) |
Feb 05, 2015 | 5.917 | 6.382 | 5.813 | 6.325 | 93,395 | +0.57(+9.88%) |
Feb 04, 2015 | 6.069 | 6.124 | 5.737 | 5.756 | 72,004 | -0.30(-5.01%) |
Feb 03, 2015 | 5.879 | 6.088 | 5.690 | 6.059 | 199,999 | +0.23(+3.90%) |
Feb 02, 2015 | 6.135 | 6.238 | 5.709 | 5.832 | 75,432 | -0.19(-3.15%) |
Jan 30, 2015 | 5.898 | 6.135 | 5.898 | 6.022 | 60,689 | +0.06(+0.95%) |
Jan 29, 2015 | 6.183 | 6.230 | 5.690 | 5.965 | 57,525 | -0.15(-2.48%) |
Jan 28, 2015 | 6.496 | 6.507 | 6.088 | 6.116 | 62,783 | -0.19(-3.01%) |
Jan 27, 2015 | 6.202 | 6.416 | 6.173 | 6.306 | 51,363 | +0.06(+0.91%) |
Jan 26, 2015 | 6.363 | 6.429 | 6.126 | 6.249 | 59,750 | -0.10(-1.64%) |
Jan 23, 2015 | 6.515 | 6.522 | 6.059 | 6.353 | 98,048 | -0.13(-2.05%) |
Jan 22, 2015 | 6.543 | 6.780 | 6.258 | 6.486 | 106,118 | -0.02(-0.29%) |
Jan 21, 2015 | 6.733 | 6.818 | 6.496 | 6.505 | 70,486 | -0.23(-3.38%) |
Jan 20, 2015 | 7.046 | 7.175 | 6.638 | 6.733 | 62,525 | -0.35(-4.95%) |
Jan 16, 2015 | 6.866 | 7.178 | 6.761 | 7.084 | 67,383 | +0.19(+2.75%) |
Jan 15, 2015 | 6.960 | 7.036 | 6.733 | 6.894 | 80,410 | +0.06(+0.83%) |
Jan 14, 2015 | 6.543 | 6.960 | 6.477 | 6.837 | 113,613 | +0.28(+4.19%) |
Jan 13, 2015 | 7.112 | 7.150 | 6.484 | 6.562 | 95,077 | -0.46(-6.49%) |
Jan 12, 2015 | 7.681 | 7.757 | 6.941 | 7.017 | 78,208 | -0.68(-8.87%) |
Jan 09, 2015 | 7.766 | 7.861 | 7.634 | 7.700 | 58,970 | -0.09(-1.22%) |
Jan 08, 2015 | 8.013 | 8.013 | 7.719 | 7.795 | 99,572 | -0.02(-0.24%) |
Jan 07, 2015 | 8.345 | 8.552 | 7.641 | 7.814 | 157,749 | -0.53(-6.36%) |
Jan 06, 2015 | 8.753 | 8.800 | 8.278 | 8.345 | 96,734 | -0.42(-4.76%) |
Jan 05, 2015 | 9.066 | 9.094 | 8.696 | 8.762 | 142,628 | -0.34(-3.75%) |
Jan 02, 2015 | 9.559 | 9.606 | 9.103 | 9.103 | 57,501 | -0.31(-3.32%) |
Dec 31, 2014 | 9.378 | 9.416 | 9.416 | 9.416 | 71,076 | +0.11(+1.22%) |
Dec 30, 2014 | 9.445 | 9.492 | 9.293 | 9.303 | 85,124 | -0.12(-1.31%) |
Dec 29, 2014 | 9.322 | 9.530 | 9.322 | 9.426 | 38,231 | +0.09(+0.91%) |
Dec 26, 2014 | 9.483 | 9.483 | 9.221 | 9.341 | 29,294 | -0.12(-1.30%) |
Dec 24, 2014 | 9.227 | 9.464 | 9.464 | 9.464 | 38,701 | +0.33(+3.63%) |
Dec 23, 2014 | 9.435 | 9.497 | 8.534 | 9.132 | 76,304 | -0.19(-2.03%) |
Dec 22, 2014 | 10.23 | 10.23 | 9.189 | 9.322 | 91,135 | -0.85(-8.39%) |
Dec 19, 2014 | 10.63 | 10.68 | 10.15 | 10.18 | 221,640 | -0.44(-4.11%) |
Dec 18, 2014 | 10.70 | 10.90 | 10.56 | 10.61 | 87,985 | +0.09(+0.81%) |
Dec 17, 2014 | 10.25 | 10.54 | 10.10 | 10.53 | 99,561 | +0.35(+3.45%) |
Dec 16, 2014 | 10.02 | 10.42 | 10.02 | 10.18 | 117,563 | +0.15(+1.51%) |
Dec 15, 2014 | 10.20 | 10.32 | 9.966 | 10.02 | 73,932 | +0.10(+1.05%) |
Dec 12, 2014 | 9.947 | 10.10 | 9.853 | 9.919 | 63,421 | -0.13(-1.32%) |
Dec 11, 2014 | 10.12 | 10.35 | 9.938 | 10.05 | 82,181 | +0.21(+2.12%) |
Dec 10, 2014 | 10.62 | 10.62 | 9.834 | 9.843 | 81,227 | -0.78(-7.32%) |
Dec 09, 2014 | 10.35 | 10.79 | 10.29 | 10.62 | 107,491 | +0.27(+2.56%) |
Dec 08, 2014 | 10.47 | 10.47 | 10.29 | 10.36 | 59,401 | -0.09(-0.82%) |
Dec 05, 2014 | 10.23 | 10.52 | 10.23 | 10.44 | 111,638 | +0.19(+1.85%) |
Dec 04, 2014 | 10.44 | 10.60 | 10.23 | 10.25 | 71,725 | -0.18(-1.73%) |
Dec 03, 2014 | 10.49 | 10.68 | 10.38 | 10.43 | 104,492 | +0.04(+0.36%) |
Dec 02, 2014 | 10.50 | 10.76 | 10.38 | 10.39 | 109,031 | -0.02(-0.18%) |