Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.790 | 7.960 | 7.670 | 7.950 | 12,768 | +0.11(+1.40%) |
Feb 26, 2015 | 7.840 | 7.920 | 7.740 | 7.840 | 7,394 | -0.06(-0.76%) |
Feb 25, 2015 | 7.780 | 7.900 | 7.587 | 7.900 | 484,760 | +0.14(+1.80%) |
Feb 24, 2015 | 7.796 | 7.900 | 7.752 | 7.760 | 9,199 | -0.07(-0.89%) |
Feb 23, 2015 | 7.710 | 7.830 | 7.700 | 7.830 | 5,125 | +0.21(+2.76%) |
Feb 20, 2015 | 7.710 | 7.740 | 7.600 | 7.620 | 4,782 | +0.11(+1.46%) |
Feb 19, 2015 | 7.605 | 7.670 | 7.510 | 7.510 | 4,120 | +0.01(+0.13%) |
Feb 18, 2015 | 7.480 | 7.500 | 7.420 | 7.500 | 6,496 | +0.20(+2.74%) |
Feb 17, 2015 | 7.370 | 7.460 | 7.270 | 7.300 | 15,681 | -0.17(-2.28%) |
Feb 13, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.17(+2.33%) | |
Feb 12, 2015 | 7.240 | 7.470 | 7.240 | 7.300 | 17,048 | +0.24(+3.40%) |
Feb 11, 2015 | 7.232 | 7.232 | 7.000 | 7.060 | 15,929 | -0.24(-3.29%) |
Feb 10, 2015 | 7.262 | 7.310 | 7.140 | 7.300 | 23,870 | +0.19(+2.67%) |
Feb 09, 2015 | 7.060 | 7.130 | 7.060 | 7.110 | 7,051 | +0.05(+0.71%) |
Feb 06, 2015 | 7.180 | 7.230 | 7.040 | 7.060 | 7,638 | -0.19(-2.62%) |
Feb 05, 2015 | 7.100 | 7.250 | 7.100 | 7.250 | 9,258 | +0.17(+2.40%) |
Feb 04, 2015 | 7.090 | 7.140 | 7.060 | 7.080 | 16,180 | -0.13(-1.80%) |
Feb 03, 2015 | 7.162 | 7.210 | 7.050 | 7.210 | 42,900 | +0.22(+3.15%) |
Feb 02, 2015 | 6.913 | 6.990 | 6.760 | 6.990 | 13,443 | +0.33(+4.95%) |
Jan 30, 2015 | 6.920 | 6.920 | 6.660 | 6.660 | 9,003 | -0.19(-2.77%) |
Jan 29, 2015 | 6.870 | 6.930 | 6.820 | 6.850 | 16,753 | +0.07(+1.03%) |
Jan 28, 2015 | 6.870 | 6.920 | 6.770 | 6.780 | 8,317 | -0.10(-1.45%) |
Jan 27, 2015 | 6.860 | 6.980 | 6.860 | 6.880 | 14,643 | -0.07(-0.94%) |
Jan 26, 2015 | 6.910 | 7.000 | 6.910 | 6.945 | 14,730 | +0.12(+1.83%) |
Jan 23, 2015 | 6.805 | 6.910 | 6.805 | 6.820 | 24,811 | +0.25(+3.81%) |
Jan 22, 2015 | 6.380 | 6.580 | 6.380 | 6.570 | 49,633 | +0.57(+9.50%) |
Jan 21, 2015 | 6.160 | 6.160 | 5.900 | 6.000 | 70,248 | -0.30(-4.76%) |
Jan 20, 2015 | 6.230 | 6.340 | 6.230 | 6.300 | 36,798 | +0.07(+1.12%) |
Jan 16, 2015 | 6.230 | 6.230 | 6.230 | 0 | -0.06(-0.95%) | |
Jan 15, 2015 | 6.280 | 6.313 | 6.210 | 6.290 | 8,151 | +0.06(+0.96%) |
Jan 14, 2015 | 6.300 | 6.300 | 6.140 | 6.230 | 18,153 | -0.04(-0.64%) |
Jan 13, 2015 | 6.270 | 31,525 | +0.11(+1.79%) | |||
Jan 12, 2015 | 6.230 | 6.230 | 6.160 | 6.160 | 17,763 | +0.01(+0.16%) |
Jan 09, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 25,556 | -0.03(-0.49%) |
Jan 08, 2015 | 6.150 | 6.210 | 6.140 | 6.180 | 9,388 | +0.13(+2.15%) |
Jan 07, 2015 | 6.040 | 6.050 | 5.980 | 6.050 | 7,353 | +0.05(+0.83%) |
Jan 06, 2015 | 6.000 | 6.080 | 6.000 | 6.000 | 37,450 | -0.23(-3.69%) |
Jan 05, 2015 | 6.260 | 6.260 | 6.200 | 6.230 | 19,833 | -0.21(-3.26%) |
Jan 02, 2015 | 6.470 | 6.500 | 6.440 | 6.440 | 17,996 | -0.01(-0.16%) |
Dec 31, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.02(-0.31%) | |
Dec 30, 2014 | 6.440 | 6.550 | 6.440 | 6.470 | 18,608 | +0.11(+1.73%) |
Dec 29, 2014 | 6.386 | 6.440 | 6.350 | 6.360 | 18,841 | -0.14(-2.23%) |
Dec 26, 2014 | 6.440 | 6.537 | 6.430 | 6.505 | 12,349 | +0.01(+0.23%) |
Dec 24, 2014 | 6.490 | 6.490 | 6.490 | 0 | +0.08(+1.25%) | |
Dec 23, 2014 | 6.340 | 6.440 | 6.340 | 6.410 | 49,499 | +0.09(+1.42%) |
Dec 22, 2014 | 6.350 | 6.390 | 6.300 | 6.320 | 28,448 | +0.02(+0.24%) |
Dec 19, 2014 | 6.270 | 6.440 | 6.220 | 6.305 | 44,647 | +0.05(+0.78%) |
Dec 18, 2014 | 6.130 | 6.256 | 6.120 | 6.256 | 9,196 | +0.30(+4.97%) |
Dec 17, 2014 | 5.890 | 6.030 | 5.870 | 5.960 | 23,565 | +0.12(+2.05%) |
Dec 16, 2014 | 5.920 | 5.840 | 36,953 | +0.22(+3.91%) | ||
Dec 15, 2014 | 5.680 | 5.680 | 5.550 | 5.620 | 47,534 | -0.07(-1.23%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.690 | 5.690 | 16,859 | -0.16(-2.74%) |
Dec 11, 2014 | 5.880 | 5.936 | 5.841 | 5.850 | 10,259 | +0.01(+0.17%) |
Dec 10, 2014 | 5.960 | 5.960 | 5.840 | 5.840 | 27,467 | -0.12(-1.93%) |
Dec 09, 2014 | 5.900 | 6.000 | 5.900 | 5.955 | 15,622 | -0.03(-0.43%) |
Dec 08, 2014 | 6.020 | 6.045 | 5.960 | 5.981 | 10,688 | -0.04(-0.65%) |
Dec 05, 2014 | 6.030 | 6.080 | 6.020 | 6.020 | 26,915 | +0.23(+3.97%) |
Dec 04, 2014 | 5.700 | 5.820 | 5.700 | 5.790 | 14,641 | -0.09(-1.53%) |
Dec 03, 2014 | 5.876 | 5.910 | 5.810 | 5.880 | 103,010 | -0.05(-0.84%) |
Dec 02, 2014 | 5.940 | 5.970 | 5.880 | 5.930 | 15,905 | -0.03(-0.50%) |