Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.326 | 6.397 | 6.286 | 6.365 | 8,071,252 | +0.00(+0.00%) |
Feb 26, 2015 | 6.373 | 6.397 | 6.333 | 6.365 | 10,529,373 | -0.01(-0.12%) |
Feb 25, 2015 | 6.365 | 6.405 | 6.365 | 6.373 | 7,175,672 | +0.01(+0.12%) |
Feb 24, 2015 | 6.318 | 6.349 | 6.294 | 6.365 | 6,050,700 | +0.03(+0.50%) |
Feb 23, 2015 | 6.326 | 6.357 | 6.302 | 6.333 | 13,005,186 | -0.08(-1.24%) |
Feb 20, 2015 | 6.326 | 6.421 | 6.298 | 6.413 | 15,071,204 | +0.03(+0.50%) |
Feb 19, 2015 | 6.397 | 6.429 | 6.373 | 6.381 | 12,910,804 | +0.00(+0.00%) |
Feb 18, 2015 | 6.389 | 6.409 | 6.341 | 6.381 | 12,442,450 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.425 | 6.318 | 6.389 | 12,885,276 | +0.02(+0.25%) |
Feb 13, 2015 | 6.365 | 6.373 | 6.373 | 6.373 | 12,025,842 | +0.04(+0.63%) |
Feb 12, 2015 | 6.310 | 6.357 | 6.286 | 6.333 | 10,533,753 | +0.10(+1.66%) |
Feb 11, 2015 | 6.179 | 6.254 | 6.159 | 6.230 | 15,784,035 | +0.06(+0.90%) |
Feb 10, 2015 | 6.159 | 6.182 | 6.127 | 6.175 | 14,190,676 | +0.18(+3.05%) |
Feb 09, 2015 | 5.968 | 6.016 | 5.960 | 5.992 | 12,846,303 | -0.09(-1.44%) |
Feb 06, 2015 | 6.214 | 6.190 | 6.063 | 6.079 | 11,852,768 | -0.14(-2.17%) |
Feb 05, 2015 | 6.167 | 6.234 | 6.159 | 6.214 | 9,127,982 | +0.10(+1.69%) |
Feb 04, 2015 | 6.151 | 6.190 | 6.111 | 6.111 | 10,582,316 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.262 | 6.143 | 6.254 | 13,826,989 | +0.21(+3.55%) |
Feb 02, 2015 | 6.020 | 6.055 | 5.952 | 6.039 | 18,513,124 | +0.00(+0.00%) |
Jan 30, 2015 | 6.131 | 6.135 | 6.039 | 6.039 | 19,516,890 | -0.12(-1.94%) |
Jan 29, 2015 | 6.254 | 6.262 | 6.071 | 6.159 | 32,067,806 | -0.11(-1.77%) |
Jan 28, 2015 | 6.453 | 6.460 | 6.262 | 6.270 | 36,189,300 | -0.10(-1.50%) |
Jan 27, 2015 | 6.373 | 6.397 | 6.310 | 6.365 | 15,699,985 | +0.01(+0.13%) |
Jan 26, 2015 | 6.318 | 6.373 | 6.286 | 6.357 | 25,279,284 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.397 | 6.270 | 6.278 | 13,077,355 | +0.02(+0.38%) |
Jan 22, 2015 | 6.206 | 6.294 | 6.179 | 6.254 | 16,671,479 | +0.13(+2.08%) |
Jan 21, 2015 | 6.079 | 6.153 | 6.047 | 6.127 | 8,926,920 | +0.03(+0.52%) |
Jan 20, 2015 | 6.104 | 6.115 | 6.012 | 6.095 | 14,867,348 | +0.09(+1.45%) |
Jan 16, 2015 | 5.920 | 6.016 | 5.888 | 6.008 | 10,669,300 | +0.10(+1.75%) |
Jan 15, 2015 | 5.936 | 5.968 | 5.884 | 5.904 | 17,356,162 | -0.21(-3.51%) |
Jan 14, 2015 | 6.079 | 6.127 | 6.000 | 6.119 | 28,275,062 | +0.19(+3.22%) |
Jan 13, 2015 | 6.016 | 6.055 | 5.881 | 5.928 | 12,125,340 | -0.05(-0.80%) |
Jan 12, 2015 | 6.016 | 6.016 | 5.936 | 5.976 | 6,354,593 | -0.02(-0.40%) |
Jan 09, 2015 | 6.016 | 6.024 | 5.952 | 6.000 | 10,448,432 | -0.04(-0.66%) |
Jan 08, 2015 | 5.992 | 6.087 | 5.984 | 6.039 | 14,335,203 | +0.03(+0.53%) |
Jan 07, 2015 | 5.992 | 6.039 | 5.956 | 6.008 | 14,561,878 | +0.02(+0.27%) |
Jan 06, 2015 | 6.032 | 6.071 | 5.928 | 5.992 | 16,232,284 | -0.10(-1.57%) |
Jan 05, 2015 | 6.151 | 6.159 | 6.032 | 6.087 | 16,621,453 | -0.28(-4.37%) |
Jan 02, 2015 | 6.333 | 6.381 | 6.298 | 6.365 | 9,964,077 | +0.12(+1.91%) |
Dec 31, 2014 | 6.310 | 6.246 | 6.246 | 6.246 | 5,479,928 | -0.07(-1.13%) |
Dec 30, 2014 | 6.357 | 6.381 | 6.318 | 6.318 | 11,453,646 | -0.07(-1.12%) |
Dec 29, 2014 | 6.413 | 6.429 | 6.373 | 6.389 | 5,281,914 | -0.10(-1.59%) |
Dec 26, 2014 | 6.433 | 6.516 | 6.429 | 6.492 | 3,877,057 | +0.06(+0.99%) |
Dec 24, 2014 | 6.397 | 6.429 | 6.429 | 6.429 | 3,727,489 | +0.01(+0.12%) |
Dec 23, 2014 | 6.365 | 6.445 | 6.357 | 6.421 | 11,790,280 | +0.10(+1.51%) |
Dec 22, 2014 | 6.286 | 6.341 | 6.279 | 6.326 | 9,556,352 | +0.04(+0.63%) |
Dec 19, 2014 | 6.238 | 6.341 | 6.238 | 6.286 | 17,656,066 | -0.10(-1.62%) |
Dec 18, 2014 | 6.318 | 6.413 | 6.262 | 6.389 | 16,954,172 | +0.14(+2.29%) |
Dec 17, 2014 | 6.119 | 6.294 | 6.119 | 6.246 | 21,659,544 | +0.10(+1.68%) |
Dec 16, 2014 | 6.071 | 6.258 | 6.047 | 6.143 | 25,988,026 | -0.01(-0.13%) |
Dec 15, 2014 | 6.286 | 6.302 | 6.107 | 6.151 | 18,587,038 | -0.10(-1.65%) |
Dec 12, 2014 | 6.405 | 6.413 | 6.246 | 6.254 | 17,726,416 | -0.12(-1.87%) |
Dec 11, 2014 | 6.445 | 6.461 | 6.357 | 6.373 | 18,988,792 | -0.03(-0.50%) |
Dec 10, 2014 | 6.512 | 6.548 | 6.373 | 6.405 | 16,872,848 | -0.06(-0.86%) |
Dec 09, 2014 | 6.429 | 6.477 | 6.385 | 6.461 | 12,323,533 | -0.08(-1.21%) |
Dec 08, 2014 | 6.612 | 6.651 | 6.516 | 6.540 | 29,435,648 | -0.05(-0.72%) |
Dec 05, 2014 | 6.492 | 6.612 | 6.492 | 6.588 | 21,320,074 | +0.12(+1.84%) |
Dec 04, 2014 | 6.477 | 6.516 | 6.421 | 6.469 | 11,241,712 | -0.06(-0.97%) |
Dec 03, 2014 | 6.492 | 6.548 | 6.449 | 6.532 | 31,085,140 | -0.06(-0.84%) |
Dec 02, 2014 | 6.628 | 6.635 | 6.540 | 6.588 | 21,837,370 | +0.01(+0.12%) |