Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.092 | 7.136 | 6.980 | 6.980 | 702,075 | -0.14(-1.97%) |
Feb 26, 2015 | 7.018 | 7.128 | 6.936 | 7.120 | 1,933,760 | +0.12(+1.71%) |
Feb 25, 2015 | 6.800 | 7.126 | 6.772 | 7.000 | 1,849,420 | +0.25(+3.77%) |
Feb 24, 2015 | 6.534 | 6.800 | 6.401 | 6.746 | 1,890,245 | +0.33(+5.18%) |
Feb 23, 2015 | 6.430 | 6.452 | 6.369 | 6.414 | 529,160 | -0.03(-0.40%) |
Feb 20, 2015 | 6.440 | 6.446 | 6.300 | 6.440 | 831,370 | -0.01(-0.16%) |
Feb 19, 2015 | 6.412 | 6.490 | 6.340 | 6.450 | 300,545 | +0.04(+0.69%) |
Feb 18, 2015 | 6.304 | 6.430 | 6.294 | 6.406 | 471,265 | +0.07(+1.14%) |
Feb 17, 2015 | 6.286 | 6.392 | 6.228 | 6.334 | 492,235 | +0.07(+1.05%) |
Feb 13, 2015 | 6.274 | 6.268 | 6.268 | 6.268 | 311,500 | -0.01(-0.16%) |
Feb 12, 2015 | 6.268 | 6.306 | 6.234 | 6.278 | 281,735 | +0.05(+0.74%) |
Feb 11, 2015 | 6.160 | 6.244 | 6.104 | 6.232 | 335,770 | +0.05(+0.74%) |
Feb 10, 2015 | 6.230 | 6.230 | 6.044 | 6.186 | 735,710 | +0.01(+0.13%) |
Feb 09, 2015 | 6.274 | 6.330 | 6.174 | 6.178 | 392,190 | -0.13(-2.12%) |
Feb 06, 2015 | 6.254 | 6.314 | 6.192 | 6.312 | 1,131,865 | +0.07(+1.15%) |
Feb 05, 2015 | 6.176 | 6.240 | 6.096 | 6.240 | 620,445 | +0.09(+1.53%) |
Feb 04, 2015 | 6.146 | 6.282 | 6.124 | 6.146 | 698,075 | -0.05(-0.74%) |
Feb 03, 2015 | 6.032 | 6.200 | 6.006 | 6.192 | 968,095 | +0.20(+3.41%) |
Feb 02, 2015 | 5.874 | 6.020 | 5.808 | 5.988 | 566,830 | +0.11(+1.91%) |
Jan 30, 2015 | 6.098 | 6.098 | 5.858 | 5.876 | 805,180 | -0.28(-4.49%) |
Jan 29, 2015 | 6.068 | 6.170 | 6.030 | 6.152 | 339,700 | +0.10(+1.65%) |
Jan 28, 2015 | 6.196 | 6.196 | 6.012 | 6.052 | 890,940 | -0.10(-1.63%) |
Jan 27, 2015 | 6.020 | 6.180 | 5.992 | 6.152 | 544,550 | +0.07(+1.08%) |
Jan 26, 2015 | 6.070 | 6.132 | 6.008 | 6.086 | 344,790 | +0.00(+0.00%) |
Jan 23, 2015 | 6.132 | 6.200 | 6.078 | 6.086 | 366,545 | -0.03(-0.51%) |
Jan 22, 2015 | 6.098 | 6.158 | 6.012 | 6.117 | 554,075 | +0.04(+0.71%) |
Jan 21, 2015 | 6.038 | 6.110 | 5.938 | 6.074 | 984,810 | +0.02(+0.33%) |
Jan 20, 2015 | 6.190 | 6.195 | 6.052 | 6.054 | 690,065 | -0.13(-2.04%) |
Jan 16, 2015 | 5.950 | 6.196 | 5.950 | 6.180 | 1,044,455 | +0.21(+3.55%) |
Jan 15, 2015 | 6.120 | 6.120 | 5.912 | 5.968 | 726,830 | -0.03(-0.57%) |
Jan 14, 2015 | 5.926 | 6.038 | 5.894 | 6.002 | 554,985 | +0.00(+0.07%) |
Jan 13, 2015 | 5.996 | 6.098 | 5.938 | 5.998 | 899,270 | +0.06(+0.98%) |
Jan 12, 2015 | 5.896 | 5.998 | 5.868 | 5.940 | 680,710 | +0.02(+0.41%) |
Jan 09, 2015 | 5.944 | 5.996 | 5.880 | 5.916 | 413,245 | -0.02(-0.30%) |
Jan 08, 2015 | 5.862 | 6.028 | 5.810 | 5.934 | 1,232,700 | +0.13(+2.17%) |
Jan 07, 2015 | 5.778 | 5.854 | 5.588 | 5.808 | 1,325,625 | +0.05(+0.94%) |
Jan 06, 2015 | 5.750 | 5.826 | 5.628 | 5.754 | 1,318,320 | +0.03(+0.45%) |
Jan 05, 2015 | 5.586 | 5.758 | 5.586 | 5.728 | 810,110 | +0.11(+2.03%) |
Jan 02, 2015 | 5.784 | 5.798 | 5.546 | 5.614 | 520,500 | -0.13(-2.23%) |
Dec 31, 2014 | 5.826 | 5.742 | 5.742 | 5.742 | 556,500 | -0.06(-1.03%) |
Dec 30, 2014 | 5.790 | 5.836 | 5.762 | 5.802 | 451,460 | -0.02(-0.31%) |
Dec 29, 2014 | 5.740 | 5.834 | 5.722 | 5.820 | 581,100 | +0.08(+1.46%) |
Dec 26, 2014 | 5.738 | 5.790 | 5.682 | 5.736 | 440,610 | -0.00(-0.03%) |
Dec 24, 2014 | 5.700 | 5.738 | 5.738 | 5.738 | 463,000 | +0.04(+0.74%) |
Dec 23, 2014 | 5.730 | 5.798 | 5.678 | 5.696 | 757,800 | +0.01(+0.14%) |
Dec 22, 2014 | 5.594 | 5.692 | 5.533 | 5.688 | 643,955 | +0.09(+1.64%) |
Dec 19, 2014 | 5.550 | 5.628 | 5.524 | 5.596 | 1,574,775 | +0.03(+0.54%) |
Dec 18, 2014 | 5.542 | 5.590 | 5.496 | 5.566 | 712,345 | +0.08(+1.50%) |
Dec 17, 2014 | 5.262 | 5.486 | 5.238 | 5.484 | 1,012,305 | +0.21(+3.94%) |
Dec 16, 2014 | 5.328 | 5.406 | 5.274 | 5.276 | 892,885 | -0.06(-1.05%) |
Dec 15, 2014 | 5.584 | 5.602 | 5.324 | 5.332 | 773,275 | -0.23(-4.10%) |
Dec 12, 2014 | 5.580 | 5.624 | 5.540 | 5.560 | 870,595 | -0.09(-1.59%) |
Dec 11, 2014 | 5.614 | 5.723 | 5.595 | 5.650 | 672,075 | +0.06(+1.11%) |
Dec 10, 2014 | 5.662 | 5.738 | 5.562 | 5.588 | 566,865 | -0.09(-1.65%) |
Dec 09, 2014 | 5.578 | 5.692 | 5.540 | 5.682 | 619,910 | +0.04(+0.67%) |
Dec 08, 2014 | 5.700 | 5.792 | 5.600 | 5.644 | 684,450 | -0.08(-1.33%) |
Dec 05, 2014 | 5.652 | 5.730 | 5.652 | 5.720 | 814,620 | +0.07(+1.17%) |
Dec 04, 2014 | 5.626 | 5.692 | 5.582 | 5.654 | 609,450 | +0.01(+0.25%) |
Dec 03, 2014 | 5.542 | 5.678 | 5.484 | 5.640 | 791,485 | +0.12(+2.10%) |
Dec 02, 2014 | 5.508 | 5.626 | 5.478 | 5.524 | 1,230,275 | +0.03(+0.58%) |