Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.150 | 6.420 | 6.150 | 6.170 | 22,708 | -0.26(-4.04%) |
Feb 26, 2015 | 6.140 | 6.450 | 6.110 | 6.430 | 25,902 | +0.27(+4.38%) |
Feb 25, 2015 | 5.900 | 6.640 | 5.900 | 6.160 | 54,085 | +0.15(+2.50%) |
Feb 24, 2015 | 6.150 | 6.460 | 5.700 | 6.010 | 103,934 | -0.01(-0.17%) |
Feb 23, 2015 | 5.550 | 6.316 | 5.510 | 6.020 | 127,274 | +0.59(+10.87%) |
Feb 20, 2015 | 5.250 | 5.620 | 5.200 | 5.430 | 130,158 | +0.11(+2.07%) |
Feb 19, 2015 | 5.400 | 5.615 | 5.200 | 5.320 | 25,241 | -0.03(-0.56%) |
Feb 18, 2015 | 5.310 | 5.540 | 5.230 | 5.350 | 45,487 | +0.03(+0.56%) |
Feb 17, 2015 | 5.660 | 5.785 | 5.250 | 5.320 | 72,641 | -0.38(-6.67%) |
Feb 13, 2015 | 5.950 | 5.700 | 5.700 | 5.700 | 44,400 | -0.25(-4.20%) |
Feb 12, 2015 | 5.800 | 5.950 | 5.580 | 5.950 | 20,798 | +0.15(+2.59%) |
Feb 11, 2015 | 5.630 | 5.870 | 5.530 | 5.800 | 31,960 | +0.14(+2.47%) |
Feb 10, 2015 | 5.350 | 5.710 | 5.350 | 5.660 | 9,784 | +0.30(+5.60%) |
Feb 09, 2015 | 5.380 | 5.734 | 5.330 | 5.360 | 25,620 | -0.29(-5.13%) |
Feb 06, 2015 | 5.770 | 5.820 | 5.270 | 5.650 | 18,139 | -0.20(-3.42%) |
Feb 05, 2015 | 5.780 | 5.990 | 5.510 | 5.850 | 26,341 | +0.17(+2.99%) |
Feb 04, 2015 | 5.550 | 5.710 | 5.360 | 5.680 | 24,490 | +0.22(+4.03%) |
Feb 03, 2015 | 5.580 | 5.762 | 5.300 | 5.460 | 31,256 | -0.20(-3.53%) |
Feb 02, 2015 | 5.750 | 6.090 | 5.500 | 5.660 | 13,007 | -0.03(-0.53%) |
Jan 30, 2015 | 5.900 | 6.190 | 5.570 | 5.690 | 16,032 | -0.11(-1.90%) |
Jan 29, 2015 | 6.070 | 6.070 | 5.450 | 5.800 | 40,801 | -0.29(-4.76%) |
Jan 28, 2015 | 5.700 | 6.170 | 5.420 | 6.090 | 73,468 | +0.43(+7.60%) |
Jan 27, 2015 | 5.340 | 5.907 | 5.180 | 5.660 | 32,142 | +0.37(+6.99%) |
Jan 26, 2015 | 5.310 | 5.460 | 5.230 | 5.290 | 43,068 | +0.11(+2.12%) |
Jan 23, 2015 | 5.250 | 5.380 | 5.160 | 5.180 | 47,363 | -0.08(-1.52%) |
Jan 22, 2015 | 5.540 | 5.650 | 5.250 | 5.260 | 56,084 | -0.34(-6.07%) |
Jan 21, 2015 | 5.810 | 6.010 | 5.600 | 5.600 | 54,877 | -0.26(-4.44%) |
Jan 20, 2015 | 6.000 | 6.090 | 5.722 | 5.860 | 24,096 | -0.05(-0.85%) |
Jan 16, 2015 | 5.630 | 6.010 | 5.600 | 5.910 | 34,666 | +0.29(+5.16%) |
Jan 15, 2015 | 5.920 | 6.160 | 5.600 | 5.620 | 55,759 | -0.29(-4.91%) |
Jan 14, 2015 | 6.070 | 6.270 | 5.850 | 5.910 | 102,716 | -0.29(-4.68%) |
Jan 13, 2015 | 6.850 | 6.960 | 5.820 | 6.200 | 172,125 | -0.67(-9.75%) |
Jan 12, 2015 | 6.920 | 7.368 | 6.810 | 6.870 | 67,639 | -0.04(-0.58%) |
Jan 09, 2015 | 7.135 | 7.370 | 6.540 | 6.910 | 66,414 | -0.22(-3.09%) |
Jan 08, 2015 | 7.400 | 7.610 | 7.100 | 7.130 | 63,360 | -0.07(-0.97%) |
Jan 07, 2015 | 6.470 | 7.600 | 6.440 | 7.200 | 120,471 | +0.80(+12.50%) |
Jan 06, 2015 | 6.650 | 6.650 | 6.180 | 6.400 | 54,844 | -0.15(-2.29%) |
Jan 05, 2015 | 6.190 | 7.020 | 6.090 | 6.550 | 68,624 | +0.31(+4.97%) |
Jan 02, 2015 | 6.310 | 6.520 | 6.160 | 6.240 | 55,534 | +0.04(+0.65%) |
Dec 31, 2014 | 6.250 | 6.200 | 6.200 | 6.200 | 67,200 | -0.12(-1.90%) |
Dec 30, 2014 | 6.340 | 6.340 | 6.120 | 6.320 | 46,666 | +0.01(+0.16%) |
Dec 29, 2014 | 6.070 | 6.360 | 6.050 | 6.310 | 28,670 | +0.12(+1.94%) |
Dec 26, 2014 | 6.000 | 6.500 | 6.000 | 6.190 | 29,703 | +0.00(+0.00%) |
Dec 24, 2014 | 6.150 | 6.190 | 6.190 | 6.190 | 39,500 | +0.03(+0.42%) |
Dec 23, 2014 | 6.490 | 6.490 | 6.000 | 6.164 | 42,837 | -0.19(-2.93%) |
Dec 22, 2014 | 6.210 | 6.600 | 6.040 | 6.350 | 106,873 | +0.25(+4.10%) |
Dec 19, 2014 | 5.700 | 6.340 | 5.400 | 6.100 | 98,035 | +0.40(+7.02%) |
Dec 18, 2014 | 5.360 | 6.156 | 5.260 | 5.700 | 59,607 | +0.39(+7.34%) |
Dec 17, 2014 | 5.410 | 5.710 | 5.140 | 5.310 | 23,172 | -0.12(-2.21%) |
Dec 16, 2014 | 5.650 | 6.050 | 5.230 | 5.430 | 39,668 | -0.25(-4.40%) |
Dec 15, 2014 | 5.450 | 5.870 | 5.380 | 5.680 | 29,047 | +0.30(+5.58%) |
Dec 12, 2014 | 5.720 | 6.130 | 5.160 | 5.380 | 78,474 | -0.34(-5.94%) |
Dec 11, 2014 | 5.830 | 5.990 | 5.500 | 5.720 | 61,219 | -0.03(-0.52%) |
Dec 10, 2014 | 5.790 | 6.450 | 5.656 | 5.750 | 119,881 | -0.04(-0.69%) |
Dec 09, 2014 | 6.930 | 6.930 | 5.430 | 5.790 | 172,769 | -1.26(-17.87%) |
Dec 08, 2014 | 7.990 | 8.300 | 7.000 | 7.050 | 90,637 | -0.78(-9.96%) |
Dec 05, 2014 | 7.550 | 8.250 | 7.180 | 7.830 | 55,350 | +0.24(+3.16%) |
Dec 04, 2014 | 7.650 | 7.690 | 7.050 | 7.590 | 20,079 | +0.09(+1.20%) |
Dec 03, 2014 | 7.530 | 7.590 | 7.096 | 7.500 | 27,578 | +0.05(+0.67%) |
Dec 02, 2014 | 7.490 | 7.960 | 7.250 | 7.450 | 74,515 | -0.09(-1.19%) |