Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.810 | 5.880 | 5.720 | 5.730 | 44,747 | -0.11(-1.88%) |
Feb 26, 2015 | 5.870 | 5.880 | 5.830 | 5.840 | 51,522 | -0.06(-1.02%) |
Feb 25, 2015 | 5.950 | 5.970 | 5.790 | 5.900 | 27,650 | +0.01(+0.17%) |
Feb 24, 2015 | 5.800 | 5.950 | 5.780 | 5.890 | 27,082 | +0.07(+1.20%) |
Feb 23, 2015 | 5.920 | 5.960 | 5.720 | 5.820 | 43,406 | -0.15(-2.51%) |
Feb 20, 2015 | 6.030 | 6.030 | 5.820 | 5.970 | 40,447 | -0.04(-0.67%) |
Feb 19, 2015 | 6.010 | 6.080 | 5.890 | 6.010 | 37,818 | +0.00(+0.00%) |
Feb 18, 2015 | 6.050 | 6.090 | 5.840 | 6.010 | 56,307 | -0.08(-1.31%) |
Feb 17, 2015 | 6.100 | 6.170 | 6.090 | 6.090 | 37,235 | -0.02(-0.33%) |
Feb 13, 2015 | 6.100 | 6.110 | 6.110 | 6.110 | 66,900 | -0.01(-0.16%) |
Feb 12, 2015 | 5.970 | 6.140 | 5.926 | 6.120 | 44,498 | +0.19(+3.20%) |
Feb 11, 2015 | 5.930 | 5.990 | 5.860 | 5.930 | 36,518 | -0.05(-0.84%) |
Feb 10, 2015 | 5.980 | 5.990 | 5.780 | 5.980 | 68,769 | +0.02(+0.34%) |
Feb 09, 2015 | 5.740 | 5.980 | 5.700 | 5.960 | 92,223 | +0.17(+2.94%) |
Feb 06, 2015 | 5.670 | 5.820 | 5.580 | 5.790 | 174,612 | +0.08(+1.40%) |
Feb 05, 2015 | 5.600 | 5.870 | 5.550 | 5.710 | 225,743 | +0.10(+1.78%) |
Feb 04, 2015 | 5.490 | 5.690 | 5.450 | 5.610 | 101,506 | +0.07(+1.26%) |
Feb 03, 2015 | 5.490 | 5.620 | 5.400 | 5.540 | 171,864 | +0.12(+2.21%) |
Feb 02, 2015 | 5.510 | 5.570 | 5.350 | 5.420 | 122,008 | -0.11(-1.99%) |
Jan 30, 2015 | 6.000 | 6.280 | 5.470 | 5.530 | 180,474 | -0.36(-6.11%) |
Jan 29, 2015 | 5.900 | 6.010 | 5.695 | 5.890 | 108,731 | -0.03(-0.51%) |
Jan 28, 2015 | 6.180 | 6.240 | 5.900 | 5.920 | 117,272 | -0.23(-3.74%) |
Jan 27, 2015 | 6.150 | 6.260 | 6.060 | 6.150 | 87,706 | -0.08(-1.28%) |
Jan 26, 2015 | 6.130 | 6.260 | 6.040 | 6.230 | 70,090 | +0.06(+0.97%) |
Jan 23, 2015 | 6.190 | 6.240 | 6.110 | 6.170 | 31,066 | -0.04(-0.64%) |
Jan 22, 2015 | 6.010 | 6.220 | 5.960 | 6.210 | 78,783 | +0.26(+4.37%) |
Jan 21, 2015 | 6.020 | 6.170 | 5.900 | 5.950 | 59,076 | -0.11(-1.82%) |
Jan 20, 2015 | 6.160 | 6.320 | 6.045 | 6.060 | 62,670 | -0.09(-1.46%) |
Jan 16, 2015 | 6.060 | 6.180 | 6.020 | 6.150 | 45,658 | +0.08(+1.32%) |
Jan 15, 2015 | 6.280 | 6.280 | 5.940 | 6.070 | 102,987 | -0.18(-2.88%) |
Jan 14, 2015 | 6.220 | 6.360 | 6.100 | 6.250 | 90,428 | -0.09(-1.42%) |
Jan 13, 2015 | 6.430 | 6.550 | 6.210 | 6.340 | 55,170 | -0.06(-0.94%) |
Jan 12, 2015 | 6.450 | 6.480 | 6.250 | 6.400 | 61,195 | -0.09(-1.39%) |
Jan 09, 2015 | 6.760 | 6.830 | 6.410 | 6.490 | 62,642 | -0.30(-4.42%) |
Jan 08, 2015 | 6.590 | 6.840 | 6.442 | 6.790 | 50,255 | +0.24(+3.66%) |
Jan 07, 2015 | 6.660 | 6.720 | 6.470 | 6.550 | 51,664 | -0.04(-0.61%) |
Jan 06, 2015 | 6.720 | 6.880 | 6.460 | 6.590 | 70,520 | -0.10(-1.49%) |
Jan 05, 2015 | 6.670 | 6.930 | 6.560 | 6.690 | 102,349 | +0.00(+0.00%) |
Jan 02, 2015 | 6.730 | 6.740 | 6.480 | 6.690 | 60,256 | +0.03(+0.45%) |
Dec 31, 2014 | 6.730 | 6.660 | 6.660 | 6.660 | 78,900 | -0.07(-1.04%) |
Dec 30, 2014 | 6.650 | 6.780 | 6.630 | 6.730 | 65,977 | +0.02(+0.30%) |
Dec 29, 2014 | 6.940 | 6.960 | 6.690 | 6.710 | 112,134 | -0.27(-3.87%) |
Dec 26, 2014 | 6.730 | 6.980 | 6.710 | 6.980 | 344,162 | +0.26(+3.87%) |
Dec 24, 2014 | 6.860 | 6.720 | 6.720 | 6.720 | 66,900 | -0.13(-1.90%) |
Dec 23, 2014 | 6.890 | 6.970 | 6.780 | 6.850 | 81,154 | -0.11(-1.58%) |
Dec 22, 2014 | 6.830 | 6.970 | 6.720 | 6.960 | 109,550 | +0.16(+2.35%) |
Dec 19, 2014 | 6.750 | 6.850 | 6.600 | 6.800 | 186,957 | +0.00(+0.07%) |
Dec 18, 2014 | 6.630 | 6.850 | 6.560 | 6.795 | 110,664 | +0.28(+4.22%) |
Dec 17, 2014 | 6.130 | 6.535 | 6.130 | 6.520 | 92,349 | +0.34(+5.50%) |
Dec 16, 2014 | 6.130 | 6.430 | 6.000 | 6.180 | 171,942 | -0.02(-0.32%) |
Dec 15, 2014 | 6.520 | 6.520 | 6.160 | 6.200 | 229,546 | -0.31(-4.76%) |
Dec 12, 2014 | 6.380 | 6.640 | 6.370 | 6.510 | 206,154 | +0.03(+0.46%) |
Dec 11, 2014 | 6.660 | 7.000 | 6.450 | 6.480 | 250,342 | -0.36(-5.26%) |
Dec 10, 2014 | 7.030 | 7.190 | 6.810 | 6.840 | 171,609 | -0.24(-3.39%) |
Dec 09, 2014 | 6.800 | 7.160 | 6.780 | 7.080 | 184,374 | +0.16(+2.31%) |
Dec 08, 2014 | 7.010 | 7.170 | 6.830 | 6.920 | 118,698 | -0.15(-2.12%) |
Dec 05, 2014 | 7.000 | 7.120 | 7.000 | 7.070 | 138,848 | +0.06(+0.86%) |
Dec 04, 2014 | 6.990 | 7.170 | 6.910 | 7.010 | 113,271 | -0.01(-0.14%) |
Dec 03, 2014 | 6.500 | 7.090 | 6.500 | 7.020 | 185,578 | +0.50(+7.67%) |
Dec 02, 2014 | 6.470 | 6.790 | 6.460 | 6.520 | 95,717 | +0.04(+0.62%) |