Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.476 | 6.476 | 6.332 | 6.377 | 254,422 | -0.05(-0.70%) |
Feb 26, 2015 | 6.662 | 6.725 | 6.409 | 6.422 | 235,259 | -0.29(-4.31%) |
Feb 25, 2015 | 6.702 | 6.770 | 6.657 | 6.711 | 184,907 | +0.04(+0.61%) |
Feb 24, 2015 | 6.909 | 6.909 | 6.639 | 6.671 | 339,525 | -0.26(-3.76%) |
Feb 23, 2015 | 6.806 | 6.945 | 6.545 | 6.932 | 837,173 | +0.08(+1.18%) |
Feb 20, 2015 | 7.067 | 7.130 | 6.752 | 6.851 | 757,115 | -0.24(-3.36%) |
Feb 19, 2015 | 6.792 | 7.094 | 6.698 | 7.089 | 584,583 | +0.18(+2.54%) |
Feb 18, 2015 | 6.909 | 6.995 | 6.702 | 6.914 | 462,302 | -0.07(-0.97%) |
Feb 17, 2015 | 6.725 | 6.986 | 6.657 | 6.981 | 494,259 | +0.27(+4.09%) |
Feb 13, 2015 | 6.644 | 6.707 | 6.707 | 6.707 | 441,291 | +0.11(+1.71%) |
Feb 12, 2015 | 6.567 | 6.630 | 6.522 | 6.594 | 153,106 | +0.09(+1.31%) |
Feb 11, 2015 | 6.347 | 6.518 | 6.347 | 6.509 | 206,413 | +0.12(+1.83%) |
Feb 10, 2015 | 6.477 | 6.477 | 6.302 | 6.392 | 242,114 | -0.06(-0.98%) |
Feb 09, 2015 | 6.419 | 6.473 | 6.410 | 6.455 | 97,659 | +0.04(+0.56%) |
Feb 06, 2015 | 6.428 | 6.437 | 6.338 | 6.419 | 105,298 | +0.02(+0.28%) |
Feb 05, 2015 | 6.311 | 6.455 | 6.284 | 6.401 | 190,951 | +0.10(+1.57%) |
Feb 04, 2015 | 6.410 | 6.410 | 6.261 | 6.302 | 210,345 | -0.18(-2.84%) |
Feb 03, 2015 | 6.387 | 6.594 | 6.387 | 6.486 | 238,010 | +0.13(+1.98%) |
Feb 02, 2015 | 6.275 | 6.423 | 6.275 | 6.360 | 227,001 | +0.09(+1.36%) |
Jan 30, 2015 | 6.225 | 6.311 | 6.225 | 6.275 | 254,577 | -0.03(-0.50%) |
Jan 29, 2015 | 6.311 | 6.387 | 6.185 | 6.306 | 392,215 | -0.02(-0.36%) |
Jan 28, 2015 | 6.531 | 6.531 | 6.315 | 6.329 | 241,829 | -0.10(-1.48%) |
Jan 27, 2015 | 6.415 | 6.482 | 6.343 | 6.424 | 189,508 | -0.02(-0.28%) |
Jan 26, 2015 | 6.402 | 6.536 | 6.388 | 6.442 | 155,592 | +0.04(+0.63%) |
Jan 23, 2015 | 6.352 | 6.536 | 6.352 | 6.402 | 192,044 | -0.02(-0.35%) |
Jan 22, 2015 | 6.536 | 6.563 | 6.357 | 6.424 | 219,876 | -0.10(-1.51%) |
Jan 21, 2015 | 6.303 | 6.559 | 6.303 | 6.523 | 304,881 | +0.23(+3.71%) |
Jan 20, 2015 | 6.455 | 6.455 | 6.276 | 6.290 | 422,273 | -0.25(-3.84%) |
Jan 16, 2015 | 6.411 | 6.680 | 6.391 | 6.541 | 232,176 | +0.17(+2.67%) |
Jan 15, 2015 | 6.684 | 6.715 | 6.357 | 6.370 | 318,435 | -0.22(-3.27%) |
Jan 14, 2015 | 6.330 | 6.612 | 6.330 | 6.585 | 419,509 | +0.17(+2.73%) |
Jan 13, 2015 | 6.160 | 6.433 | 6.160 | 6.411 | 417,346 | +0.26(+4.15%) |
Jan 12, 2015 | 6.352 | 6.352 | 5.998 | 6.155 | 656,844 | -0.22(-3.45%) |
Jan 09, 2015 | 6.424 | 6.442 | 6.330 | 6.375 | 342,937 | -0.07(-1.04%) |
Jan 08, 2015 | 6.514 | 6.584 | 6.366 | 6.442 | 417,123 | -0.08(-1.17%) |
Jan 07, 2015 | 6.523 | 6.590 | 6.366 | 6.518 | 255,518 | +0.07(+1.04%) |
Jan 06, 2015 | 6.792 | 6.792 | 6.330 | 6.451 | 483,376 | -0.27(-4.07%) |
Jan 05, 2015 | 6.899 | 6.940 | 6.563 | 6.724 | 490,778 | -0.14(-2.09%) |
Jan 02, 2015 | 6.388 | 7.006 | 6.352 | 6.868 | 915,760 | +0.48(+7.51%) |
Dec 31, 2014 | 6.429 | 6.388 | 6.388 | 6.388 | 534,026 | -0.09(-1.32%) |
Dec 30, 2014 | 6.227 | 6.500 | 6.186 | 6.473 | 564,250 | +0.21(+3.36%) |
Dec 29, 2014 | 6.164 | 6.366 | 6.106 | 6.263 | 485,843 | +0.11(+1.76%) |
Dec 26, 2014 | 6.203 | 6.444 | 6.141 | 6.154 | 562,325 | -0.08(-1.22%) |
Dec 24, 2014 | 6.372 | 6.230 | 6.230 | 6.230 | 358,594 | -0.12(-1.96%) |
Dec 23, 2014 | 6.168 | 6.444 | 6.127 | 6.355 | 536,265 | +0.19(+3.03%) |
Dec 22, 2014 | 6.283 | 6.350 | 6.136 | 6.168 | 635,260 | -0.08(-1.21%) |
Dec 19, 2014 | 6.239 | 6.283 | 6.185 | 6.243 | 1,326,657 | +0.04(+0.57%) |
Dec 18, 2014 | 6.684 | 6.831 | 6.186 | 6.208 | 1,285,968 | -0.37(-5.69%) |
Dec 17, 2014 | 6.444 | 6.767 | 6.359 | 6.582 | 620,539 | +0.12(+1.79%) |
Dec 16, 2014 | 6.421 | 6.751 | 6.372 | 6.466 | 707,666 | -0.06(-0.89%) |
Dec 15, 2014 | 6.970 | 7.041 | 6.493 | 6.524 | 477,447 | -0.37(-5.37%) |
Dec 12, 2014 | 7.130 | 7.246 | 6.863 | 6.894 | 352,275 | -0.26(-3.67%) |
Dec 11, 2014 | 7.108 | 7.446 | 7.041 | 7.157 | 319,362 | -0.02(-0.31%) |
Dec 10, 2014 | 7.393 | 7.442 | 7.072 | 7.179 | 415,548 | -0.35(-4.62%) |
Dec 09, 2014 | 7.019 | 7.651 | 6.952 | 7.527 | 869,823 | +0.43(+6.09%) |
Dec 08, 2014 | 7.241 | 7.346 | 6.992 | 7.094 | 316,781 | -0.23(-3.16%) |
Dec 05, 2014 | 7.348 | 7.442 | 7.282 | 7.326 | 205,797 | +0.02(+0.31%) |
Dec 04, 2014 | 7.299 | 7.438 | 7.241 | 7.304 | 258,096 | -0.04(-0.55%) |
Dec 03, 2014 | 7.241 | 7.576 | 7.241 | 7.344 | 350,828 | +0.10(+1.35%) |
Dec 02, 2014 | 7.241 | 7.400 | 7.215 | 7.246 | 191,428 | +0.00(+0.00%) |