Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.380 | 7.580 | 7.020 | 7.160 | 846,357 | +0.02(+0.28%) |
Feb 26, 2015 | 7.250 | 7.270 | 7.020 | 7.140 | 329,418 | -0.07(-0.97%) |
Feb 25, 2015 | 7.030 | 7.250 | 6.970 | 7.210 | 251,933 | +0.20(+2.85%) |
Feb 24, 2015 | 7.200 | 7.300 | 6.990 | 7.010 | 315,682 | -0.10(-1.41%) |
Feb 23, 2015 | 7.220 | 7.280 | 7.050 | 7.110 | 394,527 | -0.34(-4.56%) |
Feb 20, 2015 | 7.660 | 7.730 | 7.420 | 7.450 | 238,572 | -0.19(-2.49%) |
Feb 19, 2015 | 7.400 | 7.680 | 7.160 | 7.640 | 397,148 | +0.01(+0.13%) |
Feb 18, 2015 | 7.830 | 8.070 | 7.610 | 7.630 | 434,561 | -0.39(-4.86%) |
Feb 17, 2015 | 7.980 | 8.150 | 7.850 | 8.020 | 408,908 | -0.05(-0.62%) |
Feb 13, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.18(+2.28%) | |
Feb 12, 2015 | 7.750 | 8.080 | 7.750 | 7.890 | 720,957 | +0.23(+3.00%) |
Feb 11, 2015 | 7.310 | 7.675 | 7.000 | 7.660 | 894,492 | +0.41(+5.66%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.140 | 7.250 | 467,706 | -0.48(-6.21%) |
Feb 09, 2015 | 7.600 | 7.840 | 7.560 | 7.730 | 616,216 | +0.24(+3.20%) |
Feb 06, 2015 | 7.370 | 7.520 | 7.240 | 7.490 | 744,532 | +0.30(+4.17%) |
Feb 05, 2015 | 7.090 | 7.230 | 7.050 | 7.190 | 505,186 | +0.28(+4.05%) |
Feb 04, 2015 | 6.950 | 7.220 | 6.720 | 6.910 | 1,069,164 | -0.29(-4.03%) |
Feb 03, 2015 | 6.440 | 7.390 | 6.420 | 7.200 | 3,851,754 | +0.94(+15.02%) |
Feb 02, 2015 | 6.130 | 6.320 | 6.020 | 6.260 | 1,599,288 | +0.26(+4.33%) |
Jan 30, 2015 | 5.730 | 6.030 | 5.650 | 6.000 | 1,423,676 | +0.27(+4.71%) |
Jan 29, 2015 | 5.980 | 6.070 | 5.620 | 5.730 | 2,818,640 | -0.22(-3.70%) |
Jan 28, 2015 | 6.080 | 6.190 | 5.950 | 5.950 | 1,103,842 | -0.27(-4.34%) |
Jan 27, 2015 | 6.280 | 6.400 | 6.180 | 6.220 | 1,746,623 | -0.08(-1.27%) |
Jan 26, 2015 | 6.440 | 6.490 | 6.230 | 6.300 | 834,600 | -0.10(-1.56%) |
Jan 23, 2015 | 6.190 | 6.620 | 6.150 | 6.400 | 778,502 | +0.21(+3.39%) |
Jan 22, 2015 | 6.300 | 6.350 | 6.070 | 6.190 | 476,748 | -0.11(-1.75%) |
Jan 21, 2015 | 6.180 | 6.490 | 6.110 | 6.300 | 546,454 | +0.19(+3.11%) |
Jan 20, 2015 | 6.480 | 6.480 | 6.020 | 6.110 | 614,666 | -0.42(-6.43%) |
Jan 19, 2015 | 6.630 | 6.660 | 6.450 | 6.530 | 280,851 | -0.12(-1.80%) |
Jan 16, 2015 | 6.250 | 6.730 | 6.190 | 6.650 | 566,940 | +0.41(+6.57%) |
Jan 15, 2015 | 6.160 | 6.240 | 593,007 | -0.02(-0.32%) | ||
Jan 14, 2015 | 5.970 | 6.285 | 5.910 | 6.260 | 695,610 | +0.22(+3.64%) |
Jan 13, 2015 | 6.060 | 6.060 | 5.860 | 6.040 | 698,050 | -0.04(-0.66%) |
Jan 12, 2015 | 6.560 | 6.600 | 6.050 | 6.080 | 1,103,740 | -0.57(-8.57%) |
Jan 09, 2015 | 6.650 | 6.690 | 6.400 | 6.650 | 393,485 | +0.02(+0.30%) |
Jan 08, 2015 | 6.610 | 6.740 | 6.550 | 6.630 | 443,006 | +0.07(+1.07%) |
Jan 07, 2015 | 6.830 | 6.980 | 6.520 | 6.560 | 986,684 | -0.12(-1.80%) |
Jan 06, 2015 | 6.750 | 7.030 | 6.660 | 6.680 | 948,113 | -0.13(-1.91%) |
Jan 05, 2015 | 7.350 | 7.350 | 6.660 | 6.810 | 1,545,613 | -0.68(-9.08%) |
Jan 02, 2015 | 7.210 | 7.550 | 7.210 | 7.490 | 426,793 | +0.19(+2.60%) |
Dec 31, 2014 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 7.270 | 7.370 | 7.110 | 7.300 | 459,346 | +0.03(+0.41%) |
Dec 29, 2014 | 7.220 | 7.420 | 7.220 | 7.270 | 477,464 | +0.04(+0.55%) |
Dec 24, 2014 | 7.230 | 7.230 | 7.230 | 0 | -0.07(-0.96%) | |
Dec 23, 2014 | 7.240 | 7.460 | 7.230 | 7.300 | 968,658 | +0.06(+0.83%) |
Dec 22, 2014 | 7.750 | 7.750 | 7.190 | 7.240 | 1,091,646 | -0.63(-8.01%) |
Dec 19, 2014 | 7.610 | 7.960 | 7.540 | 7.870 | 1,340,151 | +0.25(+3.28%) |
Dec 18, 2014 | 7.880 | 7.970 | 7.460 | 7.620 | 1,712,475 | +0.00(+0.00%) |
Dec 17, 2014 | 7.000 | 8.130 | 7.000 | 7.620 | 1,983,700 | +0.62(+8.86%) |
Dec 16, 2014 | 7.370 | 7.000 | 1,694,835 | +0.16(+2.34%) | ||
Dec 15, 2014 | 7.080 | 7.210 | 6.825 | 6.840 | 2,524,204 | -0.21(-2.98%) |
Dec 12, 2014 | 6.800 | 7.210 | 6.800 | 7.050 | 1,500,725 | +0.04(+0.57%) |
Dec 11, 2014 | 7.060 | 7.500 | 6.980 | 7.010 | 1,780,268 | -0.27(-3.71%) |
Dec 10, 2014 | 8.220 | 8.220 | 7.000 | 7.280 | 2,270,781 | -1.04(-12.50%) |
Dec 09, 2014 | 8.430 | 8.880 | 8.300 | 8.320 | 953,272 | -0.20(-2.35%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.320 | 8.520 | 1,223,304 | -0.57(-6.27%) |
Dec 05, 2014 | 9.000 | 9.230 | 8.930 | 9.090 | 750,152 | +0.08(+0.89%) |
Dec 04, 2014 | 9.200 | 9.250 | 8.920 | 9.010 | 1,570,914 | -0.26(-2.80%) |
Dec 03, 2014 | 9.170 | 9.570 | 9.170 | 9.270 | 743,944 | +0.12(+1.31%) |
Dec 02, 2014 | 8.900 | 9.390 | 8.810 | 9.150 | 1,128,681 | +0.15(+1.67%) |