Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.012 | 6.055 | 5.981 | 5.993 | 374,326 | -0.03(-0.51%) |
Feb 26, 2015 | 5.981 | 6.037 | 5.944 | 6.024 | 76,882 | +0.02(+0.41%) |
Feb 25, 2015 | 6.135 | 6.092 | 5.920 | 6.000 | 556,957 | -0.09(-1.52%) |
Feb 24, 2015 | 6.098 | 6.153 | 6.048 | 6.092 | 4,106,589 | -0.01(-0.10%) |
Feb 23, 2015 | 6.215 | 6.215 | 6.030 | 6.098 | 189,549 | -0.14(-2.27%) |
Feb 20, 2015 | 6.233 | 6.289 | 6.190 | 6.240 | 137,341 | +0.02(+0.30%) |
Feb 19, 2015 | 6.320 | 6.344 | 6.209 | 6.221 | 126,950 | -0.10(-1.56%) |
Feb 18, 2015 | 6.258 | 6.332 | 6.240 | 6.320 | 156,177 | +0.04(+0.69%) |
Feb 17, 2015 | 6.283 | 6.356 | 6.258 | 6.277 | 214,875 | +0.01(+0.10%) |
Feb 13, 2015 | 6.289 | 6.270 | 6.270 | 6.270 | 334,610 | +0.01(+0.20%) |
Feb 12, 2015 | 6.270 | 6.320 | 6.221 | 6.258 | 611,112 | -0.01(-0.20%) |
Feb 11, 2015 | 6.393 | 6.418 | 6.251 | 6.270 | 223,390 | -0.17(-2.58%) |
Feb 10, 2015 | 6.523 | 6.523 | 6.400 | 6.436 | 100,344 | -0.02(-0.29%) |
Feb 09, 2015 | 6.449 | 6.529 | 6.424 | 6.455 | 747,589 | -0.04(-0.57%) |
Feb 06, 2015 | 6.492 | 6.504 | 6.430 | 6.492 | 235,610 | -0.02(-0.38%) |
Feb 05, 2015 | 6.486 | 6.572 | 6.455 | 6.516 | 654,451 | +0.02(+0.28%) |
Feb 04, 2015 | 6.516 | 6.566 | 6.461 | 6.498 | 750,071 | -0.08(-1.22%) |
Feb 03, 2015 | 6.369 | 6.615 | 6.363 | 6.578 | 1,860,942 | +0.21(+3.29%) |
Feb 02, 2015 | 6.350 | 6.461 | 6.350 | 6.369 | 2,771,149 | +0.01(+0.19%) |
Jan 30, 2015 | 6.350 | 6.436 | 6.295 | 6.356 | 641,218 | -0.06(-0.86%) |
Jan 29, 2015 | 6.498 | 6.510 | 6.307 | 6.412 | 2,796,804 | -0.03(-0.48%) |
Jan 28, 2015 | 6.492 | 6.553 | 6.412 | 6.443 | 2,461,521 | -0.07(-1.04%) |
Jan 27, 2015 | 6.387 | 6.547 | 6.387 | 6.510 | 1,305,888 | +0.04(+0.57%) |
Jan 26, 2015 | 6.486 | 6.510 | 6.418 | 6.473 | 1,366,893 | +0.03(+0.48%) |
Jan 23, 2015 | 6.412 | 6.480 | 6.387 | 6.443 | 798,668 | +0.02(+0.38%) |
Jan 22, 2015 | 6.381 | 6.510 | 6.326 | 6.418 | 657,906 | +0.10(+1.56%) |
Jan 21, 2015 | 6.313 | 6.381 | 6.252 | 6.320 | 745,600 | +0.03(+0.49%) |
Jan 20, 2015 | 6.387 | 6.449 | 6.221 | 6.289 | 681,524 | -0.16(-2.48%) |
Jan 16, 2015 | 6.350 | 6.504 | 6.350 | 6.449 | 229,676 | +0.02(+0.29%) |
Jan 15, 2015 | 6.523 | 6.553 | 6.412 | 6.430 | 3,727,321 | +0.01(+0.10%) |
Jan 14, 2015 | 6.356 | 6.424 | 6.264 | 6.424 | 738,589 | +0.02(+0.38%) |
Jan 13, 2015 | 6.375 | 6.430 | 6.252 | 6.400 | 684,588 | +0.03(+0.48%) |
Jan 12, 2015 | 6.350 | 6.523 | 6.277 | 6.369 | 1,106,168 | +0.04(+0.68%) |
Jan 09, 2015 | 6.197 | 6.350 | 6.141 | 6.326 | 1,099,468 | +0.14(+2.29%) |
Jan 08, 2015 | 6.147 | 6.252 | 6.110 | 6.184 | 215,639 | +0.05(+0.80%) |
Jan 07, 2015 | 6.104 | 6.184 | 6.037 | 6.135 | 1,371,472 | +0.04(+0.61%) |
Jan 06, 2015 | 6.135 | 6.184 | 6.043 | 6.098 | 2,651,137 | -0.01(-0.10%) |
Jan 05, 2015 | 6.332 | 6.350 | 6.061 | 6.104 | 330,722 | -0.23(-3.69%) |
Jan 02, 2015 | 6.461 | 6.461 | 6.178 | 6.338 | 382,368 | -0.06(-0.87%) |
Dec 31, 2014 | 6.566 | 6.393 | 6.393 | 6.393 | 93,931 | -0.07(-1.14%) |
Dec 30, 2014 | 6.424 | 6.566 | 6.406 | 6.467 | 169,151 | -0.02(-0.38%) |
Dec 29, 2014 | 6.609 | 6.658 | 6.412 | 6.492 | 333,093 | -0.15(-2.22%) |
Dec 26, 2014 | 6.732 | 6.756 | 6.640 | 6.640 | 158,877 | -0.14(-2.00%) |
Dec 24, 2014 | 6.886 | 6.775 | 6.775 | 6.775 | 1,091,748 | +0.07(+1.10%) |
Dec 23, 2014 | 6.701 | 6.756 | 6.615 | 6.701 | 1,801,587 | +0.01(+0.09%) |
Dec 22, 2014 | 6.535 | 6.750 | 6.498 | 6.695 | 2,287,625 | +0.10(+1.59%) |
Dec 19, 2014 | 6.541 | 6.658 | 6.424 | 6.590 | 1,148,986 | +0.11(+1.71%) |
Dec 18, 2014 | 6.332 | 6.621 | 6.301 | 6.480 | 1,913,843 | +0.27(+4.36%) |
Dec 17, 2014 | 5.913 | 6.307 | 5.883 | 6.209 | 1,793,853 | +0.28(+4.78%) |
Dec 16, 2014 | 5.772 | 6.067 | 5.600 | 5.926 | 1,497,148 | +0.10(+1.80%) |
Dec 15, 2014 | 6.190 | 6.233 | 5.661 | 5.821 | 1,303,226 | -0.31(-5.12%) |
Dec 12, 2014 | 6.443 | 6.498 | 6.067 | 6.135 | 1,074,319 | -0.30(-4.68%) |
Dec 11, 2014 | 6.467 | 6.683 | 6.412 | 6.436 | 937,641 | -0.20(-3.06%) |
Dec 10, 2014 | 7.095 | 7.095 | 6.640 | 6.640 | 509,538 | -0.42(-6.01%) |
Dec 09, 2014 | 7.286 | 7.286 | 7.040 | 7.064 | 721,917 | -0.21(-2.88%) |
Dec 08, 2014 | 7.304 | 7.501 | 7.236 | 7.273 | 208,607 | +0.00(+0.00%) |
Dec 05, 2014 | 7.384 | 7.393 | 7.163 | 7.273 | 3,156,168 | -0.10(-1.34%) |
Dec 04, 2014 | 7.495 | 7.495 | 7.230 | 7.372 | 759,438 | +0.02(+0.34%) |
Dec 03, 2014 | 7.267 | 7.439 | 7.249 | 7.347 | 4,775,247 | +0.04(+0.59%) |
Dec 02, 2014 | 7.458 | 7.464 | 7.187 | 7.304 | 729,711 | -0.17(-2.22%) |