Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.171 | 6.240 | 6.132 | 6.209 | 8,273,817 | +0.00(+0.00%) |
Feb 26, 2015 | 6.217 | 6.240 | 6.178 | 6.209 | 10,793,630 | -0.01(-0.12%) |
Feb 25, 2015 | 6.209 | 6.248 | 6.209 | 6.217 | 7,355,761 | +0.01(+0.12%) |
Feb 24, 2015 | 6.163 | 6.194 | 6.140 | 6.209 | 6,202,556 | +0.03(+0.50%) |
Feb 23, 2015 | 6.171 | 6.202 | 6.147 | 6.178 | 13,331,579 | -0.08(-1.24%) |
Feb 20, 2015 | 6.171 | 6.264 | 6.144 | 6.256 | 15,449,447 | +0.03(+0.50%) |
Feb 19, 2015 | 6.240 | 6.271 | 6.217 | 6.225 | 13,234,828 | +0.00(+0.00%) |
Feb 18, 2015 | 6.233 | 6.252 | 6.186 | 6.225 | 12,754,720 | -0.01(-0.12%) |
Feb 17, 2015 | 6.186 | 6.268 | 6.163 | 6.233 | 13,208,660 | +0.02(+0.25%) |
Feb 13, 2015 | 6.209 | 6.217 | 6.217 | 6.217 | 12,327,656 | +0.04(+0.63%) |
Feb 12, 2015 | 6.155 | 6.202 | 6.132 | 6.178 | 10,798,120 | +0.10(+1.66%) |
Feb 11, 2015 | 6.027 | 6.101 | 6.008 | 6.078 | 16,180,169 | +0.05(+0.90%) |
Feb 10, 2015 | 6.008 | 6.031 | 5.977 | 6.023 | 14,546,822 | +0.18(+3.05%) |
Feb 09, 2015 | 5.822 | 5.868 | 5.814 | 5.845 | 13,168,708 | -0.09(-1.44%) |
Feb 06, 2015 | 6.062 | 6.039 | 5.915 | 5.930 | 12,150,238 | -0.13(-2.17%) |
Feb 05, 2015 | 6.016 | 6.081 | 6.008 | 6.062 | 9,357,069 | +0.10(+1.69%) |
Feb 04, 2015 | 6.000 | 6.039 | 5.961 | 5.961 | 10,847,902 | -0.14(-2.29%) |
Feb 03, 2015 | 6.031 | 6.109 | 5.992 | 6.101 | 14,174,007 | +0.21(+3.55%) |
Feb 02, 2015 | 5.872 | 5.907 | 5.806 | 5.892 | 18,977,750 | +0.00(+0.00%) |
Jan 30, 2015 | 5.981 | 5.985 | 5.892 | 5.892 | 20,006,708 | -0.12(-1.94%) |
Jan 29, 2015 | 6.101 | 6.109 | 5.923 | 6.008 | 32,872,616 | -0.11(-1.77%) |
Jan 28, 2015 | 6.295 | 6.302 | 6.109 | 6.116 | 37,097,548 | -0.09(-1.50%) |
Jan 27, 2015 | 6.217 | 6.240 | 6.155 | 6.209 | 16,094,010 | +0.01(+0.12%) |
Jan 26, 2015 | 6.163 | 6.217 | 6.132 | 6.202 | 25,913,720 | +0.08(+1.27%) |
Jan 23, 2015 | 6.194 | 6.240 | 6.116 | 6.124 | 13,405,559 | +0.02(+0.38%) |
Jan 22, 2015 | 6.054 | 6.140 | 6.027 | 6.101 | 17,089,886 | +0.12(+2.08%) |
Jan 21, 2015 | 5.930 | 6.003 | 5.899 | 5.977 | 9,150,960 | +0.03(+0.52%) |
Jan 20, 2015 | 5.954 | 5.965 | 5.864 | 5.946 | 15,240,475 | +0.09(+1.46%) |
Jan 16, 2015 | 5.775 | 5.868 | 5.744 | 5.861 | 10,937,069 | +0.10(+1.75%) |
Jan 15, 2015 | 5.791 | 5.822 | 5.740 | 5.760 | 17,791,752 | -0.21(-3.51%) |
Jan 14, 2015 | 5.930 | 5.977 | 5.853 | 5.969 | 28,984,684 | +0.19(+3.22%) |
Jan 13, 2015 | 5.868 | 5.907 | 5.737 | 5.783 | 12,429,651 | -0.05(-0.80%) |
Jan 12, 2015 | 5.868 | 5.868 | 5.791 | 5.830 | 6,514,075 | -0.02(-0.40%) |
Jan 09, 2015 | 5.868 | 5.876 | 5.806 | 5.853 | 10,710,657 | -0.04(-0.66%) |
Jan 08, 2015 | 5.845 | 5.938 | 5.837 | 5.892 | 14,694,975 | +0.03(+0.53%) |
Jan 07, 2015 | 5.845 | 5.892 | 5.810 | 5.861 | 14,927,339 | +0.02(+0.27%) |
Jan 06, 2015 | 5.884 | 5.923 | 5.783 | 5.845 | 16,639,667 | -0.09(-1.57%) |
Jan 05, 2015 | 6.000 | 6.008 | 5.884 | 5.938 | 17,038,604 | -0.27(-4.37%) |
Jan 02, 2015 | 6.178 | 6.225 | 6.144 | 6.209 | 10,214,147 | +0.12(+1.91%) |
Dec 31, 2014 | 6.155 | 6.093 | 6.093 | 6.093 | 5,617,459 | -0.07(-1.13%) |
Dec 30, 2014 | 6.202 | 6.225 | 6.163 | 6.163 | 11,741,099 | -0.07(-1.12%) |
Dec 29, 2014 | 6.256 | 6.271 | 6.217 | 6.233 | 5,414,474 | -0.10(-1.59%) |
Dec 26, 2014 | 6.275 | 6.357 | 6.271 | 6.333 | 3,974,360 | +0.06(+0.99%) |
Dec 24, 2014 | 6.240 | 6.271 | 6.271 | 6.271 | 3,821,038 | +0.01(+0.12%) |
Dec 23, 2014 | 6.209 | 6.287 | 6.202 | 6.264 | 12,086,182 | +0.09(+1.51%) |
Dec 22, 2014 | 6.132 | 6.186 | 6.125 | 6.171 | 9,796,189 | +0.04(+0.63%) |
Dec 19, 2014 | 6.085 | 6.186 | 6.085 | 6.132 | 18,099,182 | -0.10(-1.62%) |
Dec 18, 2014 | 6.163 | 6.256 | 6.109 | 6.233 | 17,379,674 | +0.14(+2.29%) |
Dec 17, 2014 | 5.969 | 6.140 | 5.969 | 6.093 | 22,203,136 | +0.10(+1.68%) |
Dec 16, 2014 | 5.923 | 6.105 | 5.899 | 5.992 | 26,640,250 | -0.01(-0.13%) |
Dec 15, 2014 | 6.132 | 6.147 | 5.957 | 6.000 | 19,053,520 | -0.10(-1.65%) |
Dec 12, 2014 | 6.248 | 6.256 | 6.093 | 6.101 | 18,171,298 | -0.12(-1.87%) |
Dec 11, 2014 | 6.287 | 6.302 | 6.202 | 6.217 | 19,465,356 | -0.03(-0.50%) |
Dec 10, 2014 | 6.353 | 6.388 | 6.217 | 6.248 | 17,296,308 | -0.05(-0.86%) |
Dec 09, 2014 | 6.271 | 6.318 | 6.229 | 6.302 | 12,632,818 | -0.08(-1.22%) |
Dec 08, 2014 | 6.450 | 6.488 | 6.357 | 6.380 | 30,174,398 | -0.05(-0.72%) |
Dec 05, 2014 | 6.333 | 6.450 | 6.333 | 6.426 | 21,855,146 | +0.12(+1.84%) |
Dec 04, 2014 | 6.318 | 6.357 | 6.264 | 6.310 | 11,523,846 | -0.06(-0.97%) |
Dec 03, 2014 | 6.333 | 6.388 | 6.291 | 6.372 | 31,865,288 | -0.05(-0.84%) |
Dec 02, 2014 | 6.465 | 6.473 | 6.380 | 6.426 | 22,385,424 | +0.01(+0.12%) |