Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.660 | 6.690 | 6.240 | 6.510 | 1,056,369 | -0.12(-1.81%) |
Feb 26, 2015 | 6.540 | 6.970 | 6.330 | 6.630 | 1,497,133 | +0.08(+1.22%) |
Feb 25, 2015 | 6.400 | 6.610 | 6.250 | 6.550 | 705,659 | +0.17(+2.75%) |
Feb 24, 2015 | 6.340 | 6.570 | 6.230 | 6.375 | 565,659 | +0.07(+1.03%) |
Feb 23, 2015 | 6.210 | 6.490 | 6.120 | 6.310 | 694,848 | +0.08(+1.28%) |
Feb 20, 2015 | 6.100 | 6.260 | 6.000 | 6.230 | 524,259 | +0.15(+2.47%) |
Feb 19, 2015 | 6.090 | 6.180 | 5.980 | 6.080 | 535,289 | +0.00(+0.00%) |
Feb 18, 2015 | 5.870 | 6.090 | 5.730 | 6.080 | 695,288 | +0.22(+3.75%) |
Feb 17, 2015 | 5.690 | 5.940 | 5.670 | 5.860 | 671,209 | +0.20(+3.53%) |
Feb 13, 2015 | 5.620 | 5.660 | 5.660 | 5.660 | 395,100 | +0.06(+1.07%) |
Feb 12, 2015 | 5.690 | 5.760 | 5.550 | 5.600 | 375,476 | -0.03(-0.44%) |
Feb 11, 2015 | 5.740 | 5.870 | 5.615 | 5.625 | 383,536 | -0.12(-2.17%) |
Feb 10, 2015 | 5.550 | 5.760 | 5.503 | 5.750 | 495,815 | +0.28(+5.12%) |
Feb 09, 2015 | 5.830 | 5.840 | 5.460 | 5.470 | 445,001 | -0.17(-3.01%) |
Feb 06, 2015 | 5.880 | 5.910 | 5.615 | 5.640 | 671,334 | -0.24(-4.08%) |
Feb 05, 2015 | 5.730 | 5.910 | 5.720 | 5.880 | 639,880 | +0.20(+3.52%) |
Feb 04, 2015 | 5.660 | 5.770 | 5.440 | 5.680 | 947,201 | -0.05(-0.87%) |
Feb 03, 2015 | 5.910 | 5.950 | 5.530 | 5.730 | 629,258 | -0.12(-2.05%) |
Feb 02, 2015 | 6.000 | 6.100 | 5.750 | 5.850 | 960,074 | -0.13(-2.17%) |
Jan 30, 2015 | 6.210 | 6.350 | 5.965 | 5.980 | 767,059 | -0.27(-4.32%) |
Jan 29, 2015 | 6.050 | 6.250 | 6.000 | 6.250 | 617,619 | +0.19(+3.14%) |
Jan 28, 2015 | 6.230 | 6.295 | 5.750 | 6.060 | 995,322 | -0.15(-2.42%) |
Jan 27, 2015 | 6.270 | 6.390 | 6.190 | 6.210 | 659,835 | -0.15(-2.36%) |
Jan 26, 2015 | 6.140 | 6.419 | 6.090 | 6.360 | 497,936 | +0.22(+3.58%) |
Jan 23, 2015 | 6.200 | 6.210 | 5.960 | 6.140 | 680,991 | -0.04(-0.65%) |
Jan 22, 2015 | 6.030 | 6.190 | 5.700 | 6.180 | 647,079 | +0.17(+2.83%) |
Jan 21, 2015 | 6.170 | 6.270 | 6.000 | 6.010 | 641,916 | -0.15(-2.44%) |
Jan 20, 2015 | 6.220 | 6.280 | 5.930 | 6.160 | 482,425 | -0.06(-0.96%) |
Jan 16, 2015 | 6.010 | 6.300 | 6.010 | 6.220 | 538,919 | +0.17(+2.81%) |
Jan 15, 2015 | 6.440 | 6.540 | 6.030 | 6.050 | 755,771 | -0.37(-5.76%) |
Jan 14, 2015 | 6.230 | 6.530 | 6.190 | 6.420 | 1,096,665 | +0.12(+1.90%) |
Jan 13, 2015 | 6.870 | 6.950 | 6.260 | 6.300 | 1,386,290 | -0.50(-7.35%) |
Jan 12, 2015 | 7.230 | 7.230 | 6.750 | 6.800 | 817,336 | -0.29(-4.09%) |
Jan 09, 2015 | 7.170 | 7.270 | 7.070 | 7.090 | 484,493 | -0.09(-1.25%) |
Jan 08, 2015 | 7.220 | 7.380 | 7.140 | 7.180 | 465,477 | +0.01(+0.14%) |
Jan 07, 2015 | 7.010 | 7.180 | 6.990 | 7.170 | 502,341 | +0.26(+3.76%) |
Jan 06, 2015 | 7.270 | 7.400 | 6.890 | 6.910 | 1,290,592 | -0.35(-4.82%) |
Jan 05, 2015 | 7.420 | 7.500 | 7.170 | 7.260 | 776,826 | -0.03(-0.41%) |
Jan 02, 2015 | 7.640 | 7.840 | 6.940 | 7.290 | 1,837,332 | -0.27(-3.57%) |
Dec 31, 2014 | 7.260 | 7.560 | 7.560 | 7.560 | 1,338,500 | +0.33(+4.56%) |
Dec 30, 2014 | 7.140 | 7.290 | 7.140 | 7.230 | 554,615 | +0.03(+0.42%) |
Dec 29, 2014 | 7.240 | 7.360 | 7.170 | 7.200 | 495,539 | -0.04(-0.55%) |
Dec 26, 2014 | 6.990 | 7.260 | 6.990 | 7.240 | 380,551 | +0.25(+3.58%) |
Dec 24, 2014 | 7.010 | 6.990 | 6.990 | 6.990 | 439,000 | -0.03(-0.43%) |
Dec 23, 2014 | 7.070 | 7.190 | 6.950 | 7.020 | 1,466,339 | -0.02(-0.28%) |
Dec 22, 2014 | 7.110 | 7.430 | 7.010 | 7.040 | 924,388 | -0.21(-2.90%) |
Dec 19, 2014 | 7.340 | 7.570 | 7.210 | 7.250 | 6,108,494 | -0.09(-1.29%) |
Dec 18, 2014 | 7.340 | 7.570 | 7.273 | 7.345 | 1,424,029 | +0.08(+1.03%) |
Dec 17, 2014 | 6.980 | 7.270 | 6.980 | 7.270 | 1,289,279 | +0.28(+4.01%) |
Dec 16, 2014 | 6.930 | 7.110 | 6.853 | 6.990 | 737,409 | -0.01(-0.14%) |
Dec 15, 2014 | 7.140 | 7.230 | 6.870 | 7.000 | 966,447 | -0.10(-1.41%) |
Dec 12, 2014 | 6.900 | 7.280 | 6.860 | 7.100 | 1,050,740 | +0.16(+2.31%) |
Dec 11, 2014 | 7.190 | 7.330 | 6.900 | 6.940 | 932,618 | -0.20(-2.80%) |
Dec 10, 2014 | 7.120 | 7.230 | 6.970 | 7.140 | 498,790 | -0.04(-0.56%) |
Dec 09, 2014 | 6.960 | 7.215 | 6.390 | 7.180 | 907,773 | +0.07(+0.98%) |
Dec 08, 2014 | 7.260 | 7.360 | 7.050 | 7.110 | 789,779 | -0.15(-2.07%) |
Dec 05, 2014 | 7.270 | 7.390 | 7.110 | 7.260 | 1,626,621 | +0.01(+0.14%) |
Dec 04, 2014 | 7.100 | 7.350 | 7.100 | 7.250 | 1,774,458 | +0.15(+2.11%) |
Dec 03, 2014 | 7.100 | 7.220 | 6.970 | 7.100 | 761,013 | +0.03(+0.42%) |
Dec 02, 2014 | 6.970 | 7.220 | 6.920 | 7.070 | 1,753,868 | +0.13(+1.87%) |