Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.190 | 6.240 | 6.147 | 6.210 | 19,868 | -0.23(-3.57%) |
Feb 26, 2015 | 6.530 | 6.530 | 6.440 | 6.440 | 11,972 | -0.20(-3.01%) |
Feb 25, 2015 | 6.662 | 6.711 | 6.615 | 6.640 | 16,685 | -0.18(-2.64%) |
Feb 24, 2015 | 6.640 | 6.840 | 6.640 | 6.820 | 12,206 | +0.07(+1.04%) |
Feb 23, 2015 | 6.710 | 6.750 | 6.700 | 6.750 | 17,871 | -0.13(-1.96%) |
Feb 20, 2015 | 6.730 | 6.885 | 6.730 | 6.885 | 16,881 | +0.17(+2.61%) |
Feb 19, 2015 | 6.580 | 6.710 | 6.580 | 6.710 | 6,711 | +0.13(+1.98%) |
Feb 18, 2015 | 6.470 | 6.580 | 6.400 | 6.580 | 17,300 | +0.09(+1.39%) |
Feb 17, 2015 | 6.545 | 6.580 | 6.480 | 6.490 | 16,277 | -0.33(-4.84%) |
Feb 13, 2015 | 6.820 | 6.820 | 6.820 | 0 | +0.43(+6.73%) | |
Feb 12, 2015 | 6.310 | 6.460 | 6.310 | 6.390 | 18,280 | -0.24(-3.55%) |
Feb 11, 2015 | 6.610 | 6.626 | 6.520 | 6.625 | 7,281 | -0.30(-4.40%) |
Feb 10, 2015 | 6.860 | 6.930 | 6.840 | 6.930 | 16,886 | -0.13(-1.84%) |
Feb 09, 2015 | 6.960 | 7.076 | 6.924 | 7.060 | 18,342 | +0.00(+0.00%) |
Feb 06, 2015 | 7.110 | 7.160 | 7.000 | 7.060 | 25,062 | -0.29(-3.89%) |
Feb 05, 2015 | 7.200 | 7.350 | 7.200 | 7.346 | 30,622 | +0.42(+6.00%) |
Feb 04, 2015 | 6.990 | 6.990 | 6.890 | 6.930 | 439,322 | -0.25(-3.55%) |
Feb 03, 2015 | 7.070 | 7.200 | 7.060 | 7.185 | 26,692 | +0.42(+6.13%) |
Feb 02, 2015 | 6.590 | 6.770 | 6.490 | 6.770 | 28,415 | +0.27(+4.15%) |
Jan 30, 2015 | 6.525 | 6.600 | 6.450 | 6.500 | 34,155 | +0.14(+2.20%) |
Jan 29, 2015 | 6.420 | 6.430 | 6.320 | 6.360 | 17,701 | -0.15(-2.31%) |
Jan 28, 2015 | 6.650 | 6.660 | 6.511 | 6.511 | 15,672 | -0.22(-3.26%) |
Jan 27, 2015 | 6.660 | 6.910 | 6.660 | 6.730 | 18,841 | -0.05(-0.74%) |
Jan 26, 2015 | 6.650 | 6.790 | 6.620 | 6.780 | 25,174 | -0.21(-3.07%) |
Jan 23, 2015 | 6.920 | 7.020 | 6.910 | 6.995 | 50,226 | -0.17(-2.44%) |
Jan 22, 2015 | 7.030 | 7.190 | 6.980 | 7.170 | 25,747 | +0.32(+4.67%) |
Jan 21, 2015 | 6.780 | 6.870 | 6.770 | 6.850 | 12,406 | +0.19(+2.85%) |
Jan 20, 2015 | 6.510 | 6.660 | 6.500 | 6.660 | 63,334 | +0.27(+4.23%) |
Jan 16, 2015 | 6.390 | 6.390 | 6.390 | 0 | +0.10(+1.59%) | |
Jan 15, 2015 | 6.515 | 6.515 | 6.290 | 6.290 | 43,365 | +0.11(+1.80%) |
Jan 14, 2015 | 6.226 | 6.226 | 6.088 | 6.179 | 16,180 | -0.45(-6.80%) |
Jan 13, 2015 | 6.630 | 0 | +0.13(+2.00%) | |||
Jan 12, 2015 | 6.360 | 6.550 | 6.330 | 6.500 | 88,177 | +0.04(+0.62%) |
Jan 09, 2015 | 6.400 | 6.470 | 6.370 | 6.460 | 26,363 | +0.01(+0.11%) |
Jan 08, 2015 | 6.450 | 6.500 | 6.425 | 6.453 | 28,191 | +0.25(+4.08%) |
Jan 07, 2015 | 6.260 | 6.260 | 6.170 | 6.200 | 21,998 | +0.11(+1.81%) |
Jan 06, 2015 | 6.140 | 6.190 | 6.080 | 6.090 | 20,541 | +0.07(+1.10%) |
Jan 05, 2015 | 6.090 | 6.111 | 6.010 | 6.024 | 66,901 | -0.28(-4.46%) |
Jan 02, 2015 | 6.350 | 6.350 | 6.300 | 6.305 | 22,800 | -0.18(-2.70%) |
Dec 31, 2014 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
Dec 30, 2014 | 6.400 | 6.400 | 6.313 | 6.360 | 18,361 | -0.03(-0.42%) |
Dec 29, 2014 | 6.400 | 6.435 | 6.370 | 6.387 | 22,871 | +0.20(+3.27%) |
Dec 26, 2014 | 6.118 | 6.250 | 6.110 | 6.185 | 26,271 | +0.04(+0.65%) |
Dec 24, 2014 | 6.145 | 6.145 | 6.145 | 0 | -0.06(-0.95%) | |
Dec 23, 2014 | 6.280 | 6.280 | 6.190 | 6.204 | 120,200 | -0.21(-3.21%) |
Dec 22, 2014 | 6.450 | 6.490 | 6.380 | 6.410 | 53,408 | -0.19(-2.88%) |
Dec 19, 2014 | 6.571 | 6.650 | 6.520 | 6.600 | 42,628 | -0.03(-0.45%) |
Dec 18, 2014 | 6.630 | 6.680 | 6.590 | 6.630 | 138,149 | +0.52(+8.51%) |
Dec 17, 2014 | 5.980 | 6.250 | 5.960 | 6.110 | 97,319 | +0.27(+4.53%) |
Dec 16, 2014 | 5.810 | 5.845 | 67,765 | +0.08(+1.48%) | ||
Dec 15, 2014 | 5.990 | 5.990 | 5.760 | 5.760 | 36,223 | -0.20(-3.27%) |
Dec 12, 2014 | 6.000 | 6.000 | 5.930 | 5.955 | 76,437 | -0.06(-1.08%) |
Dec 11, 2014 | 6.150 | 6.160 | 6.020 | 6.020 | 67,731 | -0.48(-7.41%) |
Dec 10, 2014 | 6.560 | 6.570 | 6.500 | 6.502 | 24,508 | -0.16(-2.37%) |
Dec 09, 2014 | 6.620 | 6.720 | 6.590 | 6.660 | 30,379 | +0.04(+0.60%) |
Dec 08, 2014 | 6.690 | 6.690 | 6.570 | 6.620 | 57,379 | -0.21(-3.07%) |
Dec 05, 2014 | 6.900 | 6.970 | 6.820 | 6.830 | 37,312 | -0.14(-2.01%) |
Dec 04, 2014 | 7.000 | 7.100 | 6.950 | 6.970 | 80,558 | -0.03(-0.45%) |
Dec 03, 2014 | 7.040 | 7.040 | 6.970 | 7.002 | 257,207 | -0.14(-1.94%) |
Dec 02, 2014 | 7.230 | 7.230 | 7.140 | 7.140 | 33,777 | +0.05(+0.71%) |